Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 47.31 | 47.43 | 47.17 | 47.41 | 20,867 | +0.28(+0.59%) |
May 28, 2020 | 47.44 | 47.44 | 47.09 | 47.13 | 30,640 | -0.01(-0.03%) |
May 27, 2020 | 46.95 | 47.19 | 46.95 | 47.14 | 37,380 | +0.18(+0.39%) |
May 26, 2020 | 47.00 | 47.04 | 46.96 | 46.96 | 37,321 | -0.01(-0.01%) |
May 22, 2020 | 46.92 | 47.08 | 46.90 | 46.97 | 39,208 | +0.15(+0.31%) |
May 21, 2020 | 46.36 | 46.99 | 46.36 | 46.82 | 34,017 | +0.05(+0.11%) |
May 20, 2020 | 46.47 | 46.80 | 46.47 | 46.77 | 28,648 | +0.38(+0.81%) |
May 19, 2020 | 46.44 | 46.46 | 46.18 | 46.39 | 11,634 | +0.05(+0.12%) |
May 18, 2020 | 46.56 | 46.56 | 46.24 | 46.34 | 22,008 | +0.14(+0.30%) |
May 15, 2020 | 46.30 | 46.30 | 46.11 | 46.20 | 17,946 | +0.02(+0.04%) |
May 14, 2020 | 45.84 | 46.24 | 45.84 | 46.18 | 28,065 | +0.34(+0.74%) |
May 13, 2020 | 45.70 | 46.03 | 45.70 | 45.84 | 31,649 | +0.09(+0.19%) |
May 12, 2020 | 45.79 | 45.96 | 45.59 | 45.75 | 34,422 | +0.10(+0.22%) |
May 11, 2020 | 45.79 | 45.93 | 45.63 | 45.65 | 34,428 | -0.25(-0.54%) |
May 08, 2020 | 46.36 | 46.36 | 45.90 | 45.90 | 21,604 | -0.10(-0.22%) |
May 07, 2020 | 45.95 | 46.08 | 45.93 | 46.00 | 34,639 | +0.13(+0.28%) |
May 06, 2020 | 46.08 | 46.08 | 45.69 | 45.87 | 60,646 | -0.21(-0.46%) |
May 05, 2020 | 46.47 | 46.47 | 46.05 | 46.08 | 78,378 | -0.05(-0.11%) |
May 04, 2020 | 46.26 | 46.43 | 46.08 | 46.14 | 47,104 | -0.12(-0.26%) |
May 01, 2020 | 46.51 | 46.51 | 46.10 | 46.26 | 25,034 | -0.11(-0.25%) |
Apr 30, 2020 | 46.52 | 46.54 | 45.81 | 46.37 | 55,236 | +0.00(+0.00%) |
Apr 29, 2020 | 46.09 | 46.56 | 46.09 | 46.37 | 73,743 | +0.08(+0.17%) |
Apr 28, 2020 | 45.81 | 46.36 | 45.80 | 46.29 | 49,362 | +0.21(+0.45%) |
Apr 27, 2020 | 46.38 | 46.42 | 46.01 | 46.09 | 47,796 | -0.33(-0.70%) |
Apr 24, 2020 | 46.47 | 46.48 | 46.28 | 46.42 | 26,127 | +0.05(+0.11%) |
Apr 23, 2020 | 46.07 | 46.38 | 46.07 | 46.36 | 78,105 | +0.24(+0.52%) |
Apr 22, 2020 | 46.25 | 46.25 | 46.06 | 46.12 | 56,714 | -0.01(-0.03%) |
Apr 21, 2020 | 46.35 | 46.35 | 46.11 | 46.14 | 41,738 | -0.10(-0.21%) |
Apr 20, 2020 | 46.55 | 46.55 | 46.18 | 46.23 | 203,768 | -0.26(-0.56%) |
Apr 17, 2020 | 46.69 | 46.69 | 46.38 | 46.49 | 38,160 | +0.07(+0.15%) |
Apr 16, 2020 | 46.39 | 46.49 | 46.28 | 46.42 | 30,981 | +0.13(+0.28%) |
Apr 15, 2020 | 46.05 | 46.32 | 46.04 | 46.29 | 29,428 | +0.23(+0.50%) |
Apr 14, 2020 | 46.58 | 46.58 | 46.01 | 46.06 | 50,373 | +0.09(+0.20%) |
Apr 13, 2020 | 46.25 | 49.88 | 45.27 | 45.97 | 491,636 | +0.54(+1.20%) |
Apr 09, 2020 | 44.93 | 45.50 | 44.56 | 45.43 | 86,404 | +1.06(+2.39%) |
Apr 08, 2020 | 43.64 | 44.43 | 43.64 | 44.37 | 57,398 | +0.55(+1.25%) |
Apr 07, 2020 | 43.72 | 43.86 | 43.64 | 43.82 | 18,503 | +0.15(+0.35%) |
Apr 06, 2020 | 43.47 | 43.75 | 43.43 | 43.66 | 39,882 | +0.14(+0.33%) |
Apr 03, 2020 | 43.61 | 43.61 | 43.38 | 43.52 | 11,574 | +0.09(+0.20%) |
Apr 02, 2020 | 43.88 | 43.88 | 43.21 | 43.43 | 201,543 | -0.03(-0.06%) |
Apr 01, 2020 | 43.28 | 43.79 | 43.28 | 43.46 | 32,920 | -0.27(-0.62%) |
Mar 31, 2020 | 43.24 | 45.75 | 43.24 | 43.73 | 66,915 | +0.25(+0.57%) |
Mar 30, 2020 | 42.83 | 44.16 | 42.83 | 43.48 | 125,441 | +0.12(+0.27%) |
Mar 27, 2020 | 43.07 | 43.38 | 42.79 | 43.36 | 24,523 | +0.39(+0.91%) |
Mar 26, 2020 | 41.67 | 43.39 | 41.67 | 42.97 | 128,400 | +0.55(+1.29%) |
Mar 25, 2020 | 40.48 | 42.42 | 40.48 | 42.42 | 66,195 | +1.24(+3.02%) |
Mar 24, 2020 | 41.99 | 41.99 | 40.63 | 41.18 | 49,493 | +0.30(+0.72%) |
Mar 23, 2020 | 38.90 | 40.88 | 38.38 | 40.88 | 51,526 | +1.57(+3.98%) |
Mar 20, 2020 | 39.25 | 40.54 | 39.11 | 39.32 | 111,691 | -0.84(-2.10%) |
Mar 19, 2020 | 39.82 | 40.84 | 39.79 | 40.16 | 57,151 | -0.39(-0.96%) |
Mar 18, 2020 | 41.50 | 42.08 | 39.83 | 40.55 | 125,600 | -1.51(-3.58%) |
Mar 17, 2020 | 43.36 | 43.65 | 41.41 | 42.06 | 147,370 | -1.17(-2.72%) |
Mar 16, 2020 | 41.69 | 43.91 | 40.34 | 43.23 | 61,876 | -0.97(-2.19%) |
Mar 13, 2020 | 43.53 | 44.30 | 42.99 | 44.20 | 60,442 | +0.99(+2.30%) |
Mar 12, 2020 | 44.99 | 45.67 | 39.24 | 43.21 | 325,417 | -2.26(-4.98%) |
Mar 11, 2020 | 46.51 | 46.92 | 44.41 | 45.47 | 186,317 | -1.21(-2.59%) |
Mar 10, 2020 | 47.32 | 47.49 | 46.53 | 46.68 | 138,750 | -0.84(-1.78%) |
Mar 09, 2020 | 48.42 | 49.41 | 46.20 | 47.52 | 105,418 | -0.89(-1.84%) |
Mar 06, 2020 | 48.66 | 48.66 | 48.28 | 48.42 | 77,793 | +0.20(+0.41%) |
Mar 05, 2020 | 48.30 | 48.30 | 48.15 | 48.22 | 39,017 | +0.11(+0.22%) |
Mar 04, 2020 | 48.48 | 48.48 | 48.10 | 48.11 | 32,487 | +0.03(+0.07%) |
Mar 03, 2020 | 47.71 | 48.31 | 47.68 | 48.08 | 72,263 | +0.37(+0.77%) |