Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.65 | 49.66 | 49.57 | 49.61 | 1,004,387 | -0.05(-0.09%) |
Jun 29, 2020 | 49.60 | 49.66 | 49.60 | 49.66 | 700,904 | +0.01(+0.02%) |
Jun 26, 2020 | 49.62 | 49.66 | 49.59 | 49.65 | 689,629 | +0.05(+0.09%) |
Jun 25, 2020 | 49.60 | 49.60 | 49.54 | 49.60 | 5,499,948 | +0.03(+0.06%) |
Jun 24, 2020 | 49.57 | 49.61 | 49.56 | 49.58 | 10,485,464 | -0.01(-0.02%) |
Jun 23, 2020 | 49.66 | 49.66 | 49.57 | 49.59 | 4,961,937 | -0.02(-0.04%) |
Jun 22, 2020 | 49.60 | 49.69 | 49.60 | 49.60 | 3,040,765 | +0.02(+0.04%) |
Jun 19, 2020 | 49.58 | 49.65 | 49.58 | 49.59 | 1,517,996 | -0.04(-0.07%) |
Jun 18, 2020 | 49.68 | 49.68 | 49.58 | 49.62 | 6,233,274 | +0.01(+0.02%) |
Jun 17, 2020 | 49.68 | 49.68 | 49.60 | 49.61 | 1,095,308 | -0.01(-0.02%) |
Jun 16, 2020 | 49.73 | 49.73 | 49.62 | 49.62 | 3,915,232 | -0.09(-0.18%) |
Jun 15, 2020 | 49.80 | 49.80 | 49.70 | 49.71 | 1,154,661 | -0.04(-0.07%) |
Jun 12, 2020 | 49.70 | 49.88 | 49.70 | 49.75 | 992,966 | +0.04(+0.07%) |
Jun 11, 2020 | 49.74 | 49.81 | 49.70 | 49.71 | 1,250,677 | -0.03(-0.06%) |
Jun 10, 2020 | 49.70 | 49.80 | 49.70 | 49.74 | 1,195,159 | +0.01(+0.02%) |
Jun 09, 2020 | 49.70 | 49.78 | 49.69 | 49.73 | 1,891,463 | +0.00(+0.00%) |
Jun 08, 2020 | 49.78 | 49.80 | 49.73 | 49.73 | 1,268,578 | +0.01(+0.02%) |
Jun 05, 2020 | 49.70 | 49.76 | 49.70 | 49.72 | 699,054 | -0.06(-0.13%) |
Jun 04, 2020 | 49.78 | 49.80 | 49.72 | 49.79 | 639,813 | -0.03(-0.06%) |
Jun 03, 2020 | 49.81 | 49.86 | 49.75 | 49.81 | 1,295,691 | +0.03(+0.06%) |
Jun 02, 2020 | 49.73 | 49.81 | 49.73 | 49.79 | 957,751 | +0.05(+0.11%) |
Jun 01, 2020 | 49.71 | 49.79 | 49.70 | 49.73 | 1,002,349 | +0.05(+0.10%) |
May 29, 2020 | 49.69 | 49.74 | 49.67 | 49.68 | 4,325,558 | +0.02(+0.04%) |
May 28, 2020 | 49.67 | 49.74 | 49.66 | 49.66 | 3,143,447 | -0.02(-0.04%) |
May 27, 2020 | 49.66 | 49.76 | 49.65 | 49.68 | 1,767,061 | -0.02(-0.04%) |
May 26, 2020 | 49.65 | 49.72 | 49.62 | 49.70 | 490,554 | +0.03(+0.05%) |
May 22, 2020 | 49.66 | 49.70 | 49.65 | 49.67 | 589,833 | -0.04(-0.07%) |
May 21, 2020 | 49.65 | 49.79 | 49.65 | 49.71 | 1,213,455 | +0.04(+0.07%) |
May 20, 2020 | 49.63 | 49.73 | 49.60 | 49.67 | 934,025 | +0.05(+0.11%) |
May 19, 2020 | 49.56 | 49.65 | 49.56 | 49.62 | 671,207 | -0.02(-0.04%) |
May 18, 2020 | 49.60 | 49.65 | 49.59 | 49.64 | 919,859 | -0.04(-0.07%) |
May 15, 2020 | 49.66 | 49.70 | 49.62 | 49.67 | 692,036 | -0.02(-0.04%) |
May 14, 2020 | 49.66 | 49.72 | 49.65 | 49.69 | 935,588 | +0.02(+0.04%) |
May 13, 2020 | 49.64 | 49.69 | 49.55 | 49.67 | 946,767 | +0.04(+0.07%) |
May 12, 2020 | 49.61 | 49.68 | 49.56 | 49.64 | 1,065,920 | -0.02(-0.04%) |
May 11, 2020 | 49.66 | 49.69 | 49.61 | 49.66 | 1,109,102 | -0.14(-0.27%) |
May 08, 2020 | 49.81 | 49.84 | 49.75 | 49.79 | 974,274 | +0.03(+0.06%) |
May 07, 2020 | 49.69 | 49.85 | 49.69 | 49.76 | 930,270 | +0.08(+0.16%) |
May 06, 2020 | 49.71 | 49.76 | 49.65 | 49.68 | 1,051,251 | -0.06(-0.13%) |
May 05, 2020 | 49.70 | 49.77 | 49.69 | 49.75 | 1,173,344 | +0.03(+0.05%) |
May 04, 2020 | 49.73 | 49.76 | 49.62 | 49.72 | 1,025,296 | +0.07(+0.15%) |
May 01, 2020 | 49.59 | 49.69 | 49.59 | 49.65 | 2,298,189 | -0.04(-0.08%) |
Apr 30, 2020 | 49.60 | 49.69 | 49.58 | 49.69 | 1,085,195 | +0.10(+0.20%) |
Apr 29, 2020 | 49.49 | 49.59 | 49.43 | 49.59 | 645,348 | +0.14(+0.28%) |
Apr 28, 2020 | 49.31 | 49.52 | 49.31 | 49.45 | 1,121,247 | +0.11(+0.22%) |
Apr 27, 2020 | 49.35 | 49.40 | 49.29 | 49.34 | 931,855 | +0.03(+0.06%) |
Apr 24, 2020 | 49.43 | 49.48 | 49.28 | 49.31 | 740,639 | -0.06(-0.13%) |
Apr 23, 2020 | 49.36 | 49.43 | 49.25 | 49.38 | 880,162 | +0.13(+0.26%) |
Apr 22, 2020 | 49.17 | 49.32 | 49.12 | 49.25 | 1,175,655 | +0.05(+0.09%) |
Apr 21, 2020 | 49.18 | 49.28 | 49.10 | 49.20 | 621,871 | -0.04(-0.07%) |
Apr 20, 2020 | 49.24 | 49.30 | 49.11 | 49.24 | 813,462 | +0.00(+0.00%) |
Apr 17, 2020 | 49.31 | 49.38 | 49.22 | 49.24 | 1,130,699 | -0.04(-0.07%) |
Apr 16, 2020 | 49.34 | 49.37 | 49.21 | 49.28 | 2,118,325 | -0.05(-0.09%) |
Apr 15, 2020 | 49.31 | 49.40 | 49.20 | 49.32 | 1,047,008 | +0.03(+0.06%) |
Apr 14, 2020 | 49.19 | 49.33 | 48.93 | 49.30 | 2,900,959 | +0.02(+0.04%) |
Apr 13, 2020 | 49.27 | 49.38 | 48.97 | 49.28 | 3,677,742 | -0.14(-0.28%) |
Apr 09, 2020 | 49.31 | 49.62 | 49.16 | 49.41 | 1,663,497 | -0.15(-0.29%) |
Apr 08, 2020 | 49.57 | 49.59 | 49.42 | 49.56 | 958,000 | +0.04(+0.07%) |
Apr 07, 2020 | 49.11 | 49.64 | 49.11 | 49.52 | 1,498,865 | +0.20(+0.41%) |
Apr 06, 2020 | 49.54 | 49.56 | 49.30 | 49.32 | 3,182,575 | -0.24(-0.48%) |
Apr 03, 2020 | 49.71 | 49.74 | 49.43 | 49.56 | 1,278,387 | +0.06(+0.13%) |
Apr 02, 2020 | 49.60 | 49.69 | 49.33 | 49.50 | 1,669,263 | +0.15(+0.29%) |