Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.08 | 46.37 | 46.03 | 46.37 | 48,200 | +0.22(+0.48%) |
May 28, 2020 | 45.99 | 46.48 | 45.99 | 46.15 | 12,489 | -0.05(-0.11%) |
May 27, 2020 | 46.21 | 46.21 | 45.86 | 46.20 | 51,843 | +0.50(+1.09%) |
May 26, 2020 | 45.48 | 45.91 | 45.48 | 45.70 | 6,284 | +0.46(+1.01%) |
May 22, 2020 | 45.37 | 45.37 | 45.13 | 45.24 | 5,100 | +0.08(+0.17%) |
May 21, 2020 | 45.09 | 45.21 | 45.09 | 45.17 | 2,002 | +0.00(+0.01%) |
May 20, 2020 | 44.99 | 45.17 | 44.99 | 45.17 | 6,750 | +0.60(+1.34%) |
May 19, 2020 | 44.45 | 44.79 | 44.45 | 44.57 | 5,240 | +0.09(+0.20%) |
May 18, 2020 | 44.18 | 44.55 | 44.15 | 44.48 | 110,424 | +0.62(+1.41%) |
May 15, 2020 | 43.65 | 43.95 | 43.65 | 43.86 | 13,200 | -0.01(-0.02%) |
May 14, 2020 | 43.56 | 44.15 | 43.56 | 43.87 | 4,583 | +0.05(+0.11%) |
May 13, 2020 | 44.16 | 44.24 | 43.80 | 43.82 | 5,492 | -0.18(-0.41%) |
May 12, 2020 | 44.32 | 44.37 | 44.00 | 44.00 | 5,643 | -0.29(-0.65%) |
May 11, 2020 | 44.22 | 44.30 | 44.18 | 44.29 | 53,713 | +0.03(+0.07%) |
May 08, 2020 | 44.07 | 44.30 | 44.07 | 44.26 | 8,300 | +0.41(+0.94%) |
May 07, 2020 | 43.87 | 44.07 | 43.85 | 43.85 | 6,621 | +0.15(+0.34%) |
May 06, 2020 | 43.91 | 43.95 | 43.65 | 43.70 | 24,883 | -0.47(-1.06%) |
May 05, 2020 | 43.89 | 44.20 | 43.89 | 44.17 | 27,321 | +0.24(+0.55%) |
May 04, 2020 | 44.00 | 44.16 | 43.90 | 43.93 | 4,278 | +0.15(+0.34%) |
May 01, 2020 | 43.86 | 44.03 | 43.68 | 43.78 | 24,900 | -0.55(-1.24%) |
Apr 30, 2020 | 44.40 | 44.66 | 43.94 | 44.33 | 16,914 | +0.09(+0.20%) |
Apr 29, 2020 | 44.25 | 44.30 | 44.05 | 44.24 | 7,620 | +0.47(+1.08%) |
Apr 28, 2020 | 44.25 | 44.25 | 43.63 | 43.77 | 3,863 | -0.33(-0.75%) |
Apr 27, 2020 | 44.08 | 44.10 | 43.91 | 44.10 | 2,555 | -0.02(-0.03%) |
Apr 24, 2020 | 43.93 | 44.12 | 43.78 | 44.12 | 8,900 | +0.34(+0.77%) |
Apr 23, 2020 | 43.64 | 44.26 | 43.64 | 43.78 | 23,526 | -0.27(-0.61%) |
Apr 22, 2020 | 44.16 | 44.63 | 43.97 | 44.05 | 9,131 | +0.07(+0.16%) |
Apr 21, 2020 | 44.64 | 44.64 | 43.98 | 43.98 | 8,053 | -0.67(-1.49%) |
Apr 20, 2020 | 44.57 | 45.15 | 44.57 | 44.65 | 12,495 | -0.35(-0.79%) |
Apr 17, 2020 | 44.82 | 45.11 | 44.78 | 45.00 | 27,100 | -0.14(-0.31%) |
Apr 16, 2020 | 45.07 | 45.14 | 44.55 | 45.14 | 5,683 | +0.14(+0.31%) |
Apr 15, 2020 | 44.69 | 45.00 | 44.47 | 45.00 | 17,401 | -0.06(-0.14%) |
Apr 14, 2020 | 44.91 | 45.17 | 44.78 | 45.06 | 185,709 | +0.27(+0.61%) |
Apr 13, 2020 | 45.25 | 45.26 | 44.53 | 44.79 | 42,628 | -0.15(-0.33%) |
Apr 09, 2020 | 43.18 | 44.94 | 43.18 | 44.94 | 64,700 | +2.54(+5.99%) |
Apr 08, 2020 | 42.06 | 42.40 | 41.58 | 42.40 | 58,410 | +0.71(+1.70%) |
Apr 07, 2020 | 42.10 | 42.13 | 41.34 | 41.69 | 12,609 | +0.40(+0.97%) |
Apr 06, 2020 | 42.08 | 42.08 | 40.94 | 41.29 | 25,423 | +0.39(+0.95%) |
Apr 03, 2020 | 41.05 | 41.39 | 40.69 | 40.90 | 52,300 | -0.24(-0.58%) |
Apr 02, 2020 | 40.73 | 41.79 | 40.25 | 41.14 | 163,928 | -0.22(-0.53%) |
Apr 01, 2020 | 41.47 | 41.52 | 40.77 | 41.36 | 84,657 | -0.92(-2.18%) |
Mar 31, 2020 | 42.00 | 42.36 | 41.71 | 42.28 | 28,375 | +0.64(+1.54%) |
Mar 30, 2020 | 41.84 | 41.84 | 41.10 | 41.64 | 8,268 | +0.60(+1.46%) |
Mar 27, 2020 | 40.15 | 41.67 | 40.15 | 41.04 | 32,700 | +0.08(+0.19%) |
Mar 26, 2020 | 40.39 | 40.96 | 39.76 | 40.96 | 33,897 | +1.31(+3.30%) |
Mar 25, 2020 | 39.63 | 39.80 | 38.47 | 39.65 | 22,827 | +1.20(+3.12%) |
Mar 24, 2020 | 36.66 | 38.83 | 36.66 | 38.45 | 47,330 | +2.34(+6.48%) |
Mar 23, 2020 | 36.47 | 36.70 | 35.97 | 36.11 | 58,075 | -0.91(-2.47%) |
Mar 20, 2020 | 36.96 | 37.98 | 36.51 | 37.02 | 76,900 | +0.25(+0.69%) |
Mar 19, 2020 | 38.10 | 38.67 | 36.71 | 36.77 | 112,025 | -1.53(-3.99%) |
Mar 18, 2020 | 40.40 | 40.84 | 38.28 | 38.30 | 54,450 | -3.54(-8.46%) |
Mar 17, 2020 | 41.53 | 41.84 | 41.07 | 41.84 | 31,008 | +0.08(+0.19%) |
Mar 16, 2020 | 42.01 | 42.92 | 41.72 | 41.76 | 33,608 | -2.91(-6.51%) |
Mar 13, 2020 | 44.40 | 44.67 | 43.52 | 44.67 | 33,800 | +1.00(+2.29%) |
Mar 12, 2020 | 44.07 | 44.68 | 40.96 | 43.67 | 177,660 | -1.99(-4.36%) |
Mar 11, 2020 | 46.43 | 46.52 | 45.46 | 45.66 | 20,118 | -1.22(-2.60%) |
Mar 10, 2020 | 46.84 | 46.93 | 46.30 | 46.88 | 147,298 | +0.58(+1.25%) |
Mar 09, 2020 | 46.15 | 46.87 | 45.96 | 46.30 | 60,065 | -2.01(-4.16%) |
Mar 06, 2020 | 48.39 | 48.39 | 48.13 | 48.31 | 13,000 | -0.42(-0.86%) |
Mar 05, 2020 | 48.88 | 48.96 | 48.61 | 48.73 | 15,047 | -0.42(-0.85%) |
Mar 04, 2020 | 49.25 | 49.25 | 48.90 | 49.15 | 48,223 | +0.42(+0.86%) |
Mar 03, 2020 | 48.73 | 49.29 | 48.63 | 48.73 | 124,413 | +0.10(+0.21%) |