Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.82 | 47.85 | 47.82 | 47.84 | 1,371,000 | +0.03(+0.06%) |
Apr 29, 2020 | 47.84 | 47.84 | 47.82 | 47.82 | 1,218,713 | -0.02(-0.04%) |
Apr 28, 2020 | 47.82 | 47.83 | 47.82 | 47.83 | 1,540,510 | +0.04(+0.08%) |
Apr 27, 2020 | 47.82 | 47.82 | 47.80 | 47.80 | 1,204,519 | -0.02(-0.04%) |
Apr 24, 2020 | 47.81 | 47.83 | 47.81 | 47.82 | 1,116,064 | -0.01(-0.02%) |
Apr 23, 2020 | 47.83 | 47.83 | 47.81 | 47.82 | 1,467,784 | +0.00(+0.00%) |
Apr 22, 2020 | 47.83 | 47.83 | 47.81 | 47.82 | 906,486 | +0.00(+0.00%) |
Apr 21, 2020 | 47.85 | 47.85 | 47.81 | 47.82 | 1,895,297 | -0.02(-0.04%) |
Apr 20, 2020 | 47.84 | 47.84 | 47.81 | 47.84 | 2,707,986 | +0.03(+0.06%) |
Apr 17, 2020 | 47.84 | 47.84 | 47.82 | 47.82 | 1,338,715 | -0.03(-0.06%) |
Apr 16, 2020 | 47.84 | 47.85 | 47.83 | 47.84 | 3,292,995 | +0.00(+0.00%) |
Apr 15, 2020 | 47.82 | 47.84 | 47.82 | 47.84 | 1,488,667 | +0.02(+0.04%) |
Apr 14, 2020 | 47.81 | 47.82 | 47.78 | 47.82 | 4,089,526 | +0.03(+0.06%) |
Apr 13, 2020 | 47.82 | 47.82 | 47.80 | 47.80 | 1,986,832 | -0.02(-0.04%) |
Apr 09, 2020 | 47.80 | 47.82 | 47.77 | 47.82 | 2,068,924 | +0.05(+0.10%) |
Apr 08, 2020 | 47.78 | 47.80 | 47.76 | 47.77 | 2,301,899 | +0.00(+0.00%) |
Apr 07, 2020 | 47.72 | 47.78 | 47.71 | 47.77 | 2,780,433 | +0.02(+0.04%) |
Apr 06, 2020 | 47.80 | 47.81 | 47.73 | 47.75 | 3,710,614 | -0.05(-0.10%) |
Apr 03, 2020 | 47.79 | 47.84 | 47.78 | 47.80 | 1,919,878 | +0.01(+0.02%) |
Apr 02, 2020 | 47.83 | 47.84 | 47.79 | 47.79 | 2,712,898 | -0.03(-0.06%) |
Apr 01, 2020 | 47.82 | 47.82 | 47.77 | 47.82 | 1,792,218 | +0.02(+0.04%) |
Mar 31, 2020 | 47.79 | 47.83 | 47.78 | 47.80 | 1,860,536 | +0.03(+0.06%) |
Mar 30, 2020 | 47.79 | 47.82 | 47.77 | 47.77 | 1,918,519 | +0.03(+0.06%) |
Mar 27, 2020 | 47.80 | 47.80 | 47.72 | 47.74 | 5,941,297 | -0.02(-0.04%) |
Mar 26, 2020 | 47.71 | 47.80 | 47.71 | 47.76 | 2,175,081 | +0.06(+0.14%) |
Mar 25, 2020 | 47.73 | 47.74 | 47.65 | 47.70 | 3,832,912 | +0.00(+0.00%) |
Mar 24, 2020 | 47.74 | 47.74 | 47.65 | 47.70 | 3,082,384 | -0.06(-0.12%) |
Mar 23, 2020 | 47.74 | 47.81 | 47.72 | 47.75 | 3,480,471 | +0.05(+0.10%) |
Mar 20, 2020 | 47.59 | 47.73 | 47.59 | 47.71 | 3,464,864 | +0.17(+0.35%) |
Mar 19, 2020 | 47.55 | 47.68 | 47.47 | 47.54 | 7,110,764 | +0.03(+0.06%) |
Mar 18, 2020 | 47.47 | 47.60 | 47.40 | 47.51 | 3,620,198 | -0.04(-0.08%) |
Mar 17, 2020 | 47.68 | 47.68 | 47.50 | 47.55 | 3,448,841 | -0.06(-0.14%) |
Mar 16, 2020 | 47.76 | 48.04 | 47.59 | 47.61 | 3,117,441 | +0.09(+0.19%) |
Mar 13, 2020 | 47.44 | 47.59 | 47.44 | 47.52 | 2,870,918 | -0.01(-0.02%) |
Mar 12, 2020 | 47.53 | 47.68 | 47.46 | 47.53 | 3,976,849 | +0.06(+0.12%) |
Mar 11, 2020 | 47.55 | 47.56 | 47.46 | 47.47 | 1,550,912 | +0.02(+0.04%) |
Mar 10, 2020 | 47.56 | 47.59 | 47.46 | 47.46 | 2,350,944 | -0.17(-0.35%) |
Mar 09, 2020 | 47.59 | 47.71 | 47.59 | 47.62 | 2,445,365 | +0.12(+0.25%) |
Mar 06, 2020 | 47.57 | 47.59 | 47.48 | 47.50 | 1,567,549 | +0.06(+0.12%) |
Mar 05, 2020 | 47.45 | 47.47 | 47.43 | 47.45 | 1,352,714 | +0.07(+0.16%) |
Mar 04, 2020 | 47.38 | 47.42 | 47.36 | 47.37 | 2,552,078 | +0.06(+0.12%) |
Mar 03, 2020 | 47.16 | 47.39 | 47.16 | 47.32 | 3,693,416 | +0.16(+0.33%) |
Mar 02, 2020 | 47.23 | 47.28 | 47.14 | 47.16 | 3,294,378 | -0.01(-0.03%) |
Feb 28, 2020 | 47.14 | 47.19 | 47.11 | 47.17 | 2,972,135 | +0.17(+0.35%) |
Feb 27, 2020 | 47.03 | 47.05 | 46.96 | 47.01 | 1,556,639 | +0.09(+0.20%) |
Feb 26, 2020 | 46.90 | 46.96 | 46.89 | 46.92 | 1,398,513 | +0.00(+0.00%) |
Feb 25, 2020 | 46.87 | 46.93 | 46.87 | 46.92 | 1,329,247 | +0.05(+0.10%) |
Feb 24, 2020 | 46.86 | 46.88 | 46.85 | 46.87 | 1,257,644 | +0.09(+0.20%) |
Feb 21, 2020 | 46.77 | 46.81 | 46.75 | 46.78 | 680,766 | +0.03(+0.06%) |
Feb 20, 2020 | 46.73 | 46.76 | 46.72 | 46.75 | 1,009,619 | +0.03(+0.06%) |
Feb 19, 2020 | 46.72 | 46.72 | 46.70 | 46.72 | 688,464 | -0.01(-0.02%) |
Feb 18, 2020 | 46.73 | 46.74 | 46.71 | 46.73 | 1,002,598 | +0.04(+0.08%) |
Feb 14, 2020 | 46.69 | 46.71 | 46.69 | 46.69 | 686,402 | +0.01(+0.02%) |
Feb 13, 2020 | 46.70 | 46.70 | 46.69 | 46.69 | 492,833 | +0.01(+0.02%) |
Feb 12, 2020 | 46.69 | 46.69 | 46.68 | 46.68 | 856,226 | -0.02(-0.04%) |
Feb 11, 2020 | 46.71 | 46.71 | 46.69 | 46.69 | 776,841 | -0.04(-0.08%) |
Feb 10, 2020 | 46.73 | 46.74 | 46.71 | 46.73 | 643,886 | +0.04(+0.08%) |
Feb 07, 2020 | 46.68 | 46.70 | 46.68 | 46.69 | 633,293 | +0.04(+0.08%) |
Feb 06, 2020 | 46.67 | 46.67 | 46.65 | 46.66 | 649,554 | +0.00(+0.00%) |
Feb 05, 2020 | 46.67 | 46.68 | 46.66 | 46.66 | 684,099 | -0.03(-0.06%) |
Feb 04, 2020 | 46.69 | 46.70 | 46.68 | 46.69 | 898,279 | -0.06(-0.14%) |