Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 43.87 | 43.90 | 43.82 | 43.90 | 6,735 | +0.04(+0.10%) |
May 28, 2020 | 43.84 | 43.85 | 43.84 | 43.85 | 8,796 | +0.02(+0.05%) |
May 27, 2020 | 43.83 | 43.83 | 43.83 | 43.83 | 1,591 | +0.02(+0.05%) |
May 26, 2020 | 43.81 | 43.81 | 43.80 | 43.81 | 1,206 | +0.03(+0.06%) |
May 22, 2020 | 43.78 | 43.78 | 43.78 | 43.78 | 112 | +0.01(+0.02%) |
May 21, 2020 | 43.78 | 43.78 | 43.77 | 43.77 | 442 | +0.02(+0.04%) |
May 20, 2020 | 43.76 | 43.76 | 43.76 | 43.76 | 692 | +0.04(+0.09%) |
May 19, 2020 | 43.72 | 43.72 | 43.72 | 43.72 | 1 | +0.03(+0.08%) |
May 18, 2020 | 43.68 | 43.68 | 43.68 | 43.68 | 3,513 | +0.03(+0.07%) |
May 15, 2020 | 43.65 | 43.65 | 43.65 | 43.65 | 112 | -0.00(-0.01%) |
May 14, 2020 | 43.64 | 43.67 | 43.58 | 43.66 | 10,792 | +0.02(+0.05%) |
May 13, 2020 | 43.63 | 43.63 | 43.63 | 43.63 | 2,862 | +0.00(+0.00%) |
May 12, 2020 | 43.63 | 43.63 | 43.63 | 43.63 | 0 | +0.02(+0.04%) |
May 11, 2020 | 43.63 | 43.63 | 43.62 | 43.62 | 1,774 | +0.03(+0.07%) |
May 08, 2020 | 43.59 | 43.59 | 43.49 | 43.59 | 4,041 | -0.02(-0.04%) |
May 07, 2020 | 43.59 | 43.60 | 43.59 | 43.60 | 166 | +0.03(+0.06%) |
May 06, 2020 | 43.58 | 43.59 | 43.58 | 43.58 | 899 | +0.04(+0.08%) |
May 05, 2020 | 43.56 | 43.56 | 43.54 | 43.54 | 257,017 | -0.01(-0.02%) |
May 04, 2020 | 43.55 | 43.55 | 43.55 | 43.55 | 56 | +0.00(+0.01%) |
May 01, 2020 | 43.54 | 44.63 | 43.54 | 43.55 | 14,144 | -0.45(-1.03%) |
Apr 30, 2020 | 43.52 | 44.00 | 43.52 | 44.00 | 88,034 | +0.50(+1.15%) |
Apr 29, 2020 | 43.51 | 43.51 | 43.50 | 43.50 | 446 | +0.04(+0.08%) |
Apr 28, 2020 | 43.46 | 43.47 | 43.46 | 43.47 | 112 | -0.00(-0.01%) |
Apr 27, 2020 | 43.47 | 43.47 | 43.47 | 43.47 | 0 | +0.01(+0.03%) |
Apr 24, 2020 | 43.47 | 43.47 | 43.46 | 43.46 | 3,371 | -0.00(-0.01%) |
Apr 23, 2020 | 43.45 | 43.47 | 43.45 | 43.46 | 10,863 | +0.01(+0.03%) |
Apr 22, 2020 | 43.49 | 43.54 | 43.45 | 43.45 | 3,706 | -0.04(-0.09%) |
Apr 21, 2020 | 43.45 | 43.54 | 43.45 | 43.49 | 19,462 | +0.05(+0.11%) |
Apr 20, 2020 | 43.49 | 43.51 | 43.40 | 43.44 | 29,006 | +0.03(+0.07%) |
Apr 17, 2020 | 43.50 | 43.50 | 43.41 | 43.41 | 1,573 | +0.01(+0.03%) |
Apr 16, 2020 | 43.40 | 43.40 | 43.40 | 43.40 | 3,596 | -0.01(-0.03%) |
Apr 15, 2020 | 43.37 | 43.41 | 43.37 | 43.41 | 3,995 | +0.06(+0.14%) |
Apr 14, 2020 | 43.36 | 43.37 | 43.27 | 43.35 | 4,300 | +0.09(+0.22%) |
Apr 13, 2020 | 43.23 | 43.29 | 43.23 | 43.26 | 62,284 | +0.13(+0.31%) |
Apr 09, 2020 | 43.10 | 43.14 | 43.03 | 43.12 | 7,417 | +0.02(+0.05%) |
Apr 08, 2020 | 43.12 | 43.12 | 43.10 | 43.10 | 1,029 | -0.03(-0.06%) |
Apr 07, 2020 | 43.14 | 43.14 | 43.11 | 43.13 | 1,380 | +0.02(+0.04%) |
Apr 06, 2020 | 43.08 | 43.14 | 43.08 | 43.11 | 33,099 | -0.01(-0.02%) |
Apr 03, 2020 | 43.08 | 43.12 | 43.08 | 43.12 | 2,224,090 | +0.08(+0.18%) |
Apr 02, 2020 | 43.08 | 43.09 | 43.04 | 43.04 | 371 | -0.01(-0.03%) |
Apr 01, 2020 | 47.27 | 47.27 | 43.06 | 43.06 | 337 | +0.08(+0.20%) |
Mar 31, 2020 | 42.95 | 42.97 | 42.87 | 42.97 | 1,140 | +0.07(+0.16%) |
Mar 30, 2020 | 42.91 | 42.91 | 42.91 | 42.91 | 37 | +0.31(+0.73%) |
Mar 27, 2020 | 42.60 | 42.60 | 42.60 | 42.60 | 112 | +0.09(+0.21%) |
Mar 26, 2020 | 42.45 | 42.60 | 42.45 | 42.51 | 4,353 | +0.15(+0.35%) |
Mar 25, 2020 | 42.37 | 42.37 | 42.31 | 42.36 | 7,598 | -0.10(-0.24%) |
Mar 24, 2020 | 42.46 | 42.46 | 42.46 | 42.46 | 0 | -0.22(-0.52%) |
Mar 23, 2020 | 42.68 | 42.68 | 42.68 | 42.68 | 0 | -0.30(-0.70%) |
Mar 20, 2020 | 43.02 | 43.02 | 42.99 | 42.99 | 1,688 | -0.38(-0.87%) |
Mar 19, 2020 | 43.41 | 43.41 | 43.36 | 43.36 | 416 | -0.04(-0.10%) |
Mar 18, 2020 | 43.27 | 43.41 | 43.17 | 43.41 | 3,428 | -0.26(-0.60%) |
Mar 17, 2020 | 43.71 | 43.71 | 43.67 | 43.67 | 2,924 | -0.16(-0.37%) |
Mar 16, 2020 | 43.48 | 43.87 | 43.48 | 43.83 | 4,519 | -0.20(-0.46%) |
Mar 13, 2020 | 44.04 | 44.18 | 43.93 | 44.04 | 12,495 | -0.24(-0.54%) |
Mar 12, 2020 | 44.24 | 44.35 | 44.24 | 44.27 | 2,141 | -0.11(-0.24%) |
Mar 11, 2020 | 44.42 | 44.42 | 44.38 | 44.38 | 8,925 | -0.07(-0.17%) |
Mar 10, 2020 | 44.49 | 44.53 | 44.42 | 44.46 | 15,213 | -0.13(-0.30%) |
Mar 09, 2020 | 44.67 | 44.68 | 44.50 | 44.59 | 14,194 | +0.02(+0.04%) |
Mar 06, 2020 | 44.56 | 44.57 | 44.56 | 44.57 | 5,403 | -0.00(-0.01%) |
Mar 05, 2020 | 44.72 | 44.72 | 44.56 | 44.58 | 29,016 | -0.34(-0.75%) |
Mar 04, 2020 | 44.91 | 44.91 | 44.59 | 44.91 | 18,996 | +0.36(+0.81%) |
Mar 03, 2020 | 44.53 | 44.55 | 44.53 | 44.55 | 219 | -0.00(-0.01%) |