Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 44.74 | 44.83 | 44.74 | 44.83 | 382 | -0.06(-0.12%) |
Jun 29, 2020 | 44.94 | 44.94 | 44.89 | 44.89 | 160 | +0.37(+0.83%) |
Jun 26, 2020 | 44.68 | 44.85 | 44.52 | 44.52 | 1,700 | -0.13(-0.30%) |
Jun 25, 2020 | 44.56 | 44.65 | 44.56 | 44.65 | 200 | -0.04(-0.09%) |
Jun 24, 2020 | 42.71 | 44.69 | 42.71 | 44.69 | 1,158 | -0.14(-0.32%) |
Jun 23, 2020 | 44.84 | 44.84 | 44.84 | 44.84 | 70 | +0.02(+0.05%) |
Jun 22, 2020 | 45.00 | 45.00 | 44.54 | 44.81 | 534 | +0.11(+0.24%) |
Jun 19, 2020 | 44.71 | 44.71 | 44.71 | 44.71 | 100 | -0.10(-0.23%) |
Jun 18, 2020 | 45.00 | 45.00 | 44.81 | 44.81 | 243 | -0.01(-0.02%) |
Jun 17, 2020 | 42.76 | 44.98 | 42.76 | 44.82 | 833 | +0.10(+0.23%) |
Jun 16, 2020 | 44.72 | 44.72 | 44.72 | 44.72 | 0 | -0.12(-0.27%) |
Jun 15, 2020 | 44.84 | 44.84 | 44.84 | 44.84 | 0 | +0.08(+0.19%) |
Jun 12, 2020 | 44.84 | 44.84 | 44.75 | 44.75 | 200 | -0.00(-0.01%) |
Jun 11, 2020 | 44.77 | 44.77 | 44.75 | 44.76 | 553 | +0.18(+0.40%) |
Jun 10, 2020 | 44.58 | 44.58 | 44.58 | 44.58 | 217 | -0.24(-0.54%) |
Jun 09, 2020 | 44.52 | 44.82 | 44.42 | 44.82 | 530 | -0.10(-0.22%) |
Jun 08, 2020 | 44.92 | 44.92 | 44.92 | 44.92 | 1 | -0.38(-0.83%) |
Jun 05, 2020 | 44.90 | 45.50 | 44.90 | 45.30 | 600 | +0.13(+0.28%) |
Jun 04, 2020 | 45.17 | 45.17 | 45.17 | 45.17 | 130 | -0.39(-0.85%) |
Jun 03, 2020 | 46.00 | 46.00 | 45.55 | 45.55 | 1,261 | -0.37(-0.81%) |
Jun 02, 2020 | 45.92 | 45.92 | 45.92 | 45.92 | 25 | -0.05(-0.11%) |
Jun 01, 2020 | 45.89 | 45.98 | 45.85 | 45.98 | 1,536 | -0.21(-0.45%) |
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%) |