Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.17 | 46.19 | 46.17 | 46.19 | 400 | -0.04(-0.09%) |
May 28, 2020 | 46.23 | 46.23 | 46.23 | 46.23 | 22 | -0.54(-1.16%) |
May 27, 2020 | 46.86 | 46.86 | 46.73 | 46.77 | 392 | +0.20(+0.42%) |
May 26, 2020 | 46.57 | 46.57 | 46.57 | 46.57 | 50 | -0.43(-0.92%) |
May 22, 2020 | 46.11 | 47.00 | 46.11 | 47.00 | 500 | +0.17(+0.36%) |
May 21, 2020 | 46.84 | 46.84 | 46.84 | 46.84 | 5 | +0.25(+0.54%) |
May 20, 2020 | 46.87 | 46.89 | 46.09 | 46.58 | 8,303 | -0.29(-0.61%) |
May 19, 2020 | 47.00 | 47.00 | 46.87 | 46.87 | 280 | -0.19(-0.40%) |
May 18, 2020 | 47.50 | 47.50 | 46.55 | 47.06 | 2,716 | -0.32(-0.68%) |
May 15, 2020 | 47.27 | 47.38 | 47.27 | 47.38 | 200 | -0.09(-0.19%) |
May 14, 2020 | 47.64 | 47.64 | 47.48 | 47.48 | 561 | +0.04(+0.08%) |
May 13, 2020 | 47.49 | 47.49 | 47.35 | 47.44 | 640 | +0.28(+0.60%) |
May 12, 2020 | 46.74 | 47.36 | 46.74 | 47.15 | 2,793 | -0.22(-0.46%) |
May 11, 2020 | 47.28 | 47.49 | 47.28 | 47.37 | 1,163 | +0.07(+0.14%) |
May 08, 2020 | 47.40 | 47.40 | 47.30 | 47.30 | 100 | -0.12(-0.25%) |
May 07, 2020 | 47.50 | 47.50 | 47.42 | 47.42 | 118 | -0.08(-0.17%) |
May 06, 2020 | 47.51 | 47.51 | 47.51 | 47.51 | 60 | +0.24(+0.50%) |
May 05, 2020 | 46.79 | 47.27 | 46.73 | 47.27 | 1,428 | +0.16(+0.35%) |
May 04, 2020 | 47.08 | 47.19 | 46.91 | 47.11 | 1,726 | +0.41(+0.88%) |
May 01, 2020 | 46.70 | 46.70 | 46.70 | 46.70 | 300 | -0.09(-0.20%) |
Apr 30, 2020 | 46.80 | 46.81 | 46.79 | 46.79 | 728 | -0.34(-0.72%) |
Apr 29, 2020 | 47.13 | 47.13 | 47.13 | 47.13 | 23 | -0.03(-0.05%) |
Apr 28, 2020 | 47.04 | 47.29 | 47.03 | 47.15 | 2,081 | +0.12(+0.26%) |
Apr 27, 2020 | 46.93 | 47.22 | 46.73 | 47.03 | 6,908 | -0.46(-0.96%) |
Apr 24, 2020 | 47.70 | 47.70 | 47.49 | 47.49 | 800 | -0.06(-0.13%) |
Apr 23, 2020 | 47.50 | 47.55 | 47.50 | 47.55 | 768 | +0.07(+0.14%) |
Apr 22, 2020 | 46.99 | 47.63 | 46.90 | 47.48 | 3,445 | +0.59(+1.25%) |
Apr 21, 2020 | 46.95 | 47.07 | 46.73 | 46.89 | 2,251 | +0.21(+0.46%) |
Apr 20, 2020 | 46.97 | 47.10 | 45.25 | 46.68 | 23,331 | +0.09(+0.19%) |
Apr 17, 2020 | 45.92 | 47.11 | 45.38 | 46.59 | 10,700 | +0.03(+0.06%) |
Apr 16, 2020 | 46.56 | 46.56 | 46.56 | 46.56 | 4 | +0.03(+0.06%) |
Apr 15, 2020 | 46.25 | 46.56 | 44.79 | 46.53 | 7,163 | +1.68(+3.74%) |
Apr 14, 2020 | 46.90 | 46.90 | 44.22 | 44.85 | 7,437 | -1.95(-4.17%) |
Apr 13, 2020 | 46.80 | 46.80 | 46.80 | 46.80 | 36 | -0.22(-0.48%) |
Apr 09, 2020 | 47.03 | 47.03 | 47.03 | 47.03 | 0 | -0.09(-0.20%) |
Apr 08, 2020 | 47.12 | 47.12 | 47.12 | 47.12 | 0 | +1.55(+3.40%) |
Apr 07, 2020 | 45.58 | 45.58 | 45.58 | 45.58 | 27 | -1.87(-3.93%) |
Apr 06, 2020 | 47.44 | 47.44 | 47.44 | 47.44 | 54 | +1.32(+2.85%) |
Apr 03, 2020 | 46.12 | 46.12 | 46.12 | 46.12 | 100 | -1.07(-2.26%) |
Apr 02, 2020 | 47.19 | 47.19 | 47.19 | 47.19 | 43 | +0.27(+0.57%) |
Apr 01, 2020 | 43.54 | 46.93 | 43.54 | 46.93 | 781 | +1.83(+4.06%) |
Mar 31, 2020 | 43.51 | 45.09 | 43.33 | 45.09 | 1,113 | -1.15(-2.48%) |
Mar 30, 2020 | 44.22 | 46.24 | 44.22 | 46.24 | 332 | +1.61(+3.61%) |
Mar 27, 2020 | 44.63 | 44.63 | 44.63 | 44.63 | 100 | -0.39(-0.87%) |
Mar 26, 2020 | 45.02 | 45.02 | 45.02 | 45.02 | 200 | -1.59(-3.40%) |
Mar 25, 2020 | 46.08 | 46.60 | 46.08 | 46.60 | 720 | +0.59(+1.29%) |
Mar 24, 2020 | 44.33 | 46.01 | 44.05 | 46.01 | 487 | -0.27(-0.58%) |
Mar 23, 2020 | 44.40 | 46.28 | 44.40 | 46.28 | 529 | -0.32(-0.70%) |
Mar 20, 2020 | 47.87 | 47.87 | 46.60 | 46.60 | 1,500 | -1.66(-3.44%) |
Mar 19, 2020 | 47.53 | 48.27 | 47.37 | 48.27 | 864 | +1.33(+2.84%) |
Mar 18, 2020 | 45.99 | 46.94 | 45.45 | 46.94 | 1,143 | +2.36(+5.28%) |
Mar 17, 2020 | 44.58 | 44.58 | 44.58 | 44.58 | 17 | -1.56(-3.39%) |
Mar 16, 2020 | 45.02 | 46.20 | 43.32 | 46.14 | 1,996 | -0.11(-0.24%) |
Mar 13, 2020 | 45.07 | 46.52 | 45.07 | 46.25 | 1,400 | +0.10(+0.22%) |
Mar 12, 2020 | 40.13 | 46.20 | 40.13 | 46.15 | 10,464 | +2.29(+5.22%) |
Mar 11, 2020 | 43.86 | 43.86 | 43.86 | 43.86 | 2 | -1.65(-3.62%) |
Mar 10, 2020 | 45.45 | 45.69 | 45.42 | 45.51 | 6,373 | +1.20(+2.70%) |
Mar 09, 2020 | 44.00 | 44.31 | 44.00 | 44.31 | 277 | -0.54(-1.22%) |
Mar 06, 2020 | 45.19 | 45.30 | 44.85 | 44.85 | 500 | -0.12(-0.28%) |
Mar 05, 2020 | 45.37 | 45.77 | 44.98 | 44.98 | 1,474 | -0.89(-1.94%) |
Mar 04, 2020 | 46.29 | 46.29 | 45.20 | 45.87 | 22,546 | -0.08(-0.16%) |
Mar 03, 2020 | 45.95 | 45.95 | 45.95 | 45.95 | 1 | +0.23(+0.50%) |