Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 41.25 | 41.25 | 41.25 | 0 | -0.50(-1.20%) | |
Apr 28, 2020 | 41.75 | 41.75 | 41.75 | 41.75 | 50 | -0.38(-0.90%) |
Apr 20, 2020 | 42.13 | 42.13 | 42.13 | 0 | +2.95(+7.53%) | |
Apr 16, 2020 | 39.18 | 39.18 | 39.18 | 0 | -1.56(-3.84%) | |
Apr 15, 2020 | 40.74 | 40.74 | 40.74 | 40.74 | 400 | -4.96(-10.84%) |
Apr 14, 2020 | 45.70 | 45.70 | 45.70 | 45.70 | 21 | +8.80(+23.85%) |
Apr 09, 2020 | 36.90 | 36.90 | 36.90 | 0 | +0.00(+0.00%) | |
Apr 03, 2020 | 36.90 | 36.90 | 36.90 | 0 | -4.30(-10.44%) | |
Apr 02, 2020 | 41.20 | 41.20 | 41.20 | 41.20 | 15 | +0.11(+0.28%) |
Apr 01, 2020 | 41.22 | 41.22 | 41.09 | 1,687 | -0.14(-0.33%) | |
Mar 27, 2020 | 41.22 | 41.22 | 41.22 | 0 | -0.78(-1.85%) | |
Mar 25, 2020 | 42.00 | 42.00 | 42.00 | 0 | +2.14(+5.37%) | |
Mar 24, 2020 | 38.00 | 39.86 | 38.00 | 39.86 | 15,537 | +3.96(+11.03%) |
Mar 23, 2020 | 34.41 | 36.73 | 34.41 | 35.90 | 497 | +2.73(+8.23%) |
Mar 18, 2020 | 33.17 | 33.17 | 33.17 | 0 | -5.98(-15.28%) | |
Mar 17, 2020 | 39.15 | 39.15 | 39.15 | 39.15 | 1,714 | -2.88(-6.85%) |
Mar 16, 2020 | 39.13 | 42.03 | 35.35 | 42.03 | 125 | -8.00(-15.99%) |
Mar 12, 2020 | 50.03 | 50.03 | 50.03 | 0 | +0.00(+0.00%) | |
Mar 10, 2020 | 50.03 | 50.03 | 50.03 | 0 | -1.35(-2.63%) | |
Mar 05, 2020 | 51.38 | 51.38 | 51.38 | 0 | +0.01(+0.02%) | |
Mar 04, 2020 | 51.37 | 51.37 | 51.37 | 51.37 | 248 | +1.26(+2.52%) |
Mar 02, 2020 | 50.11 | 50.11 | 50.11 | 0 | +1.01(+2.06%) | |
Feb 28, 2020 | 47.90 | 49.10 | 47.90 | 49.10 | 700 | -0.72(-1.45%) |
Feb 26, 2020 | 49.82 | 49.82 | 49.82 | 0 | +0.38(+0.76%) | |
Feb 25, 2020 | 49.45 | 49.45 | 49.45 | 49.45 | 97 | -0.05(-0.11%) |
Feb 24, 2020 | 49.76 | 49.76 | 49.40 | 49.50 | 45 | -1.67(-3.26%) |
Feb 21, 2020 | 51.17 | 51.17 | 51.17 | 51.17 | 100 | +0.61(+1.21%) |
Feb 20, 2020 | 50.56 | 50.56 | 50.56 | 50.56 | 100 | -1.14(-2.21%) |
Feb 19, 2020 | 52.07 | 52.07 | 51.70 | 51.70 | 191 | -1.24(-2.34%) |
Feb 18, 2020 | 51.91 | 53.06 | 51.90 | 52.94 | 1,110 | +0.69(+1.32%) |
Feb 06, 2020 | 52.25 | 52.25 | 52.25 | 0 | -0.34(-0.65%) | |
Feb 05, 2020 | 52.59 | 52.59 | 52.59 | 52.59 | 4 | +0.21(+0.40%) |
Feb 04, 2020 | 52.11 | 52.38 | 51.96 | 52.38 | 448 | -0.47(-0.89%) |
Jan 29, 2020 | 52.85 | 52.85 | 52.85 | 0 | +1.58(+3.08%) | |
Jan 28, 2020 | 51.02 | 51.27 | 51.02 | 51.27 | 11 | -0.04(-0.08%) |
Jan 27, 2020 | 51.31 | 51.31 | 51.31 | 51.31 | 100 | -0.44(-0.85%) |
Jan 23, 2020 | 51.75 | 51.75 | 51.75 | 0 | +0.54(+1.05%) | |
Jan 22, 2020 | 51.21 | 51.21 | 51.21 | 51.21 | 5 | +0.56(+1.11%) |
Jan 21, 2020 | 50.26 | 50.65 | 49.89 | 50.65 | 495 | +0.23(+0.47%) |
Jan 17, 2020 | 50.41 | 50.41 | 50.41 | 50.41 | 600 | +1.16(+2.36%) |
Jan 15, 2020 | 49.26 | 49.26 | 49.26 | 0 | +0.10(+0.19%) | |
Jan 14, 2020 | 49.16 | 49.16 | 49.16 | 49.16 | 1 | +1.05(+2.18%) |
Jan 08, 2020 | 48.11 | 48.11 | 48.11 | 0 | +0.91(+1.93%) | |
Jan 06, 2020 | 47.20 | 47.20 | 47.20 | 0 | +0.00(+0.00%) | |
Jan 02, 2020 | 47.20 | 47.20 | 47.20 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 47.52 | 47.52 | 47.05 | 47.20 | 200 | +0.63(+1.35%) |
Dec 18, 2019 | 46.57 | 46.57 | 46.57 | 0 | +0.07(+0.15%) | |
Dec 12, 2019 | 46.50 | 46.50 | 46.50 | 0 | +1.73(+3.86%) | |
Dec 09, 2019 | 44.77 | 44.77 | 44.77 | 0 | -0.60(-1.33%) | |
Dec 05, 2019 | 45.38 | 45.38 | 45.38 | 0 | +1.05(+2.38%) | |
Dec 04, 2019 | 44.32 | 44.32 | 44.32 | 44.32 | 100 | +0.81(+1.86%) |
Dec 02, 2019 | 43.51 | 43.51 | 43.51 | 0 | -0.11(-0.25%) | |
Nov 20, 2019 | 43.62 | 43.62 | 43.62 | 0 | +0.49(+1.14%) | |
Nov 18, 2019 | 43.13 | 43.13 | 43.13 | 0 | +1.13(+2.69%) | |
Nov 15, 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 100 | +0.81(+1.97%) |
Nov 14, 2019 | 41.19 | 41.19 | 41.19 | 41.19 | 12 | -1.72(-4.01%) |
Nov 11, 2019 | 42.91 | 42.91 | 42.91 | 0 | +0.91(+2.17%) | |
Nov 07, 2019 | 42.00 | 42.00 | 42.00 | 0 | -0.74(-1.73%) | |
Nov 05, 2019 | 42.74 | 42.74 | 42.74 | 0 | -0.86(-1.97%) | |
Nov 01, 2019 | 43.60 | 43.60 | 43.60 | 0 | +1.92(+4.59%) | |
Oct 22, 2019 | 41.68 | 41.68 | 41.68 | 0 | +0.60(+1.47%) | |
Oct 09, 2019 | 41.08 | 41.08 | 41.08 | 0 | +0.41(+1.01%) | |
Oct 08, 2019 | 40.67 | 40.67 | 40.67 | 40.67 | 24 | -0.33(-0.80%) |
Oct 07, 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 200 | +0.34(+0.84%) |
Oct 01, 2019 | 40.66 | 40.66 | 40.66 | 0 | -0.16(-0.39%) | |
Sep 30, 2019 | 40.82 | 40.82 | 40.82 | 40.82 | 5 | +0.52(+1.29%) |
Sep 26, 2019 | 40.30 | 40.30 | 40.30 | 0 | -1.94(-4.59%) | |
Sep 19, 2019 | 42.24 | 42.24 | 42.24 | 0 | +0.24(+0.57%) | |
Sep 16, 2019 | 42.00 | 42.00 | 42.00 | 0 | +0.75(+1.82%) | |
Sep 12, 2019 | 41.25 | 41.25 | 41.25 | 0 | -1.27(-2.99%) | |
Sep 11, 2019 | 42.89 | 42.89 | 42.52 | 42.52 | 360 | +0.25(+0.59%) |
Sep 10, 2019 | 42.27 | 42.27 | 42.27 | 42.27 | 400 | -0.74(-1.72%) |
Sep 09, 2019 | 43.01 | 43.01 | 43.01 | 43.01 | 50 | -0.60(-1.38%) |
Sep 06, 2019 | 44.00 | 44.00 | 43.61 | 43.61 | 5,200 | +2.21(+5.34%) |
Aug 28, 2019 | 41.40 | 41.40 | 41.40 | 0 | -1.41(-3.29%) | |
Aug 23, 2019 | 42.81 | 42.81 | 42.81 | 0 | +0.10(+0.23%) | |
Aug 20, 2019 | 42.71 | 42.71 | 42.71 | 0 | -0.13(-0.30%) | |
Aug 16, 2019 | 42.84 | 42.84 | 42.84 | 0 | +1.15(+2.76%) | |
Aug 15, 2019 | 41.69 | 41.69 | 41.69 | 41.69 | 3 | +0.24(+0.58%) |
Aug 14, 2019 | 41.45 | 41.45 | 41.45 | 41.45 | 100 | -0.90(-2.13%) |
Aug 12, 2019 | 42.35 | 42.35 | 42.35 | 0 | -0.05(-0.12%) | |
Aug 09, 2019 | 42.40 | 42.40 | 42.40 | 1,185 | +0.00(+0.00%) | |
Aug 05, 2019 | 42.40 | 42.40 | 42.40 | 0 | -0.95(-2.19%) | |
Aug 02, 2019 | 43.05 | 43.35 | 43.05 | 43.35 | 100 | +0.35(+0.81%) |
Aug 01, 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 200 | -0.59(-1.35%) |
Jul 29, 2019 | 43.59 | 43.59 | 43.59 | 0 | +0.22(+0.51%) | |
Jul 26, 2019 | 43.92 | 43.92 | 43.37 | 43.37 | 400 | +0.45(+1.05%) |
Jul 25, 2019 | 42.92 | 42.92 | 42.92 | 42.92 | 200 | +0.98(+2.34%) |
Jul 24, 2019 | 41.86 | 41.94 | 41.86 | 41.94 | 73 | +0.41(+0.98%) |
Jul 23, 2019 | 41.53 | 41.53 | 41.53 | 41.53 | 5 | -0.43(-1.02%) |
Jul 22, 2019 | 41.89 | 42.10 | 41.87 | 41.96 | 340 | -0.26(-0.62%) |
Jul 17, 2019 | 42.22 | 42.22 | 42.22 | 0 | -0.20(-0.48%) | |
Jul 16, 2019 | 42.21 | 42.51 | 42.21 | 42.42 | 290 | +0.03(+0.08%) |
Jul 15, 2019 | 42.39 | 42.39 | 42.23 | 42.39 | 2,263 | -5.49(-11.47%) |
Jul 12, 2019 | 47.59 | 47.88 | 47.58 | 47.88 | 700 | +0.16(+0.34%) |
Jul 11, 2019 | 47.29 | 47.72 | 47.28 | 47.72 | 1,263 | +0.90(+1.92%) |
Jul 10, 2019 | 46.56 | 46.82 | 46.56 | 46.82 | 662 | -0.14(-0.30%) |
Jul 09, 2019 | 46.65 | 46.96 | 46.65 | 46.96 | 3,653 | +0.15(+0.32%) |
Jul 08, 2019 | 46.81 | 46.81 | 46.81 | 46.81 | 50 | -0.40(-0.85%) |
Jul 02, 2019 | 47.21 | 47.21 | 47.21 | 0 | -0.48(-1.01%) | |
Jun 26, 2019 | 47.69 | 47.69 | 47.69 | 0 | -0.31(-0.65%) | |
Jun 24, 2019 | 48.00 | 48.00 | 48.00 | 0 | +1.41(+3.03%) | |
Jun 14, 2019 | 46.59 | 46.59 | 46.59 | 0 | -0.02(-0.05%) | |
Jun 06, 2019 | 46.61 | 46.61 | 46.61 | 0 | +1.53(+3.39%) | |
May 28, 2019 | 45.08 | 45.08 | 45.08 | 0 | +1.66(+3.83%) | |
May 20, 2019 | 43.42 | 43.42 | 43.42 | 0 | -0.37(-0.84%) | |
May 17, 2019 | 43.79 | 43.79 | 43.79 | 43.79 | 100 | +0.18(+0.41%) |
May 16, 2019 | 43.61 | 43.61 | 43.61 | 43.61 | 2 | +0.74(+1.73%) |
May 14, 2019 | 42.87 | 42.87 | 42.87 | 0 | -0.12(-0.28%) |