Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.27 | 33.27 | 33.27 | 33.27 | 2 | -0.31(-0.94%) |
Apr 29, 2020 | 33.17 | 33.59 | 33.17 | 33.59 | 1,320 | +0.30(+0.92%) |
Apr 28, 2020 | 33.28 | 33.28 | 33.28 | 33.28 | 81 | -0.31(-0.92%) |
Apr 27, 2020 | 33.87 | 33.87 | 33.59 | 33.59 | 186 | +0.01(+0.01%) |
Apr 24, 2020 | 33.59 | 33.59 | 33.59 | 33.59 | 0 | -0.13(-0.38%) |
Apr 23, 2020 | 33.71 | 33.71 | 33.71 | 33.71 | 1 | +0.06(+0.19%) |
Apr 22, 2020 | 33.65 | 33.65 | 33.65 | 33.65 | 25 | +0.64(+1.95%) |
Apr 21, 2020 | 33.01 | 33.01 | 33.01 | 33.01 | 3 | -0.05(-0.17%) |
Apr 20, 2020 | 33.06 | 33.06 | 33.06 | 33.06 | 0 | -0.54(-1.61%) |
Apr 17, 2020 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.09(+0.25%) |
Apr 16, 2020 | 33.52 | 33.52 | 33.52 | 33.52 | 0 | +0.06(+0.18%) |
Apr 15, 2020 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | -0.10(-0.30%) |
Apr 14, 2020 | 33.21 | 34.00 | 33.21 | 33.55 | 1,277 | +0.37(+1.12%) |
Apr 13, 2020 | 33.18 | 33.18 | 33.18 | 33.18 | 2 | +0.29(+0.88%) |
Apr 09, 2020 | 32.89 | 32.89 | 32.89 | 32.89 | 100 | +0.41(+1.28%) |
Apr 08, 2020 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | -0.38(-1.16%) |
Apr 07, 2020 | 32.86 | 32.86 | 32.86 | 32.86 | 0 | +0.23(+0.70%) |
Apr 06, 2020 | 32.63 | 32.63 | 32.63 | 32.63 | 1 | -0.28(-0.87%) |
Apr 03, 2020 | 32.91 | 32.91 | 32.91 | 32.91 | 0 | -0.43(-1.27%) |
Apr 02, 2020 | 33.34 | 33.34 | 33.34 | 33.34 | 94 | -0.11(-0.34%) |
Apr 01, 2020 | 32.92 | 33.45 | 32.92 | 33.45 | 169 | -0.67(-1.96%) |
Mar 31, 2020 | 34.12 | 34.12 | 34.12 | 34.12 | 2 | -0.10(-0.29%) |
Mar 30, 2020 | 34.66 | 34.67 | 34.22 | 34.22 | 605 | -3.22(-8.59%) |
Mar 27, 2020 | 37.44 | 37.44 | 37.44 | 37.44 | 200 | +2.45(+7.00%) |
Mar 26, 2020 | 34.99 | 34.99 | 34.99 | 34.99 | 110 | -0.65(-1.82%) |
Mar 20, 2020 | 35.64 | 35.64 | 35.64 | 0 | -0.16(-0.46%) | |
Mar 19, 2020 | 35.80 | 35.80 | 35.80 | 35.80 | 11 | -0.10(-0.29%) |
Mar 18, 2020 | 36.29 | 36.29 | 35.91 | 35.91 | 368 | -1.02(-2.75%) |
Mar 17, 2020 | 36.95 | 37.32 | 36.74 | 36.92 | 760 | -0.80(-2.12%) |
Mar 16, 2020 | 37.61 | 37.77 | 37.61 | 37.73 | 885 | -0.21(-0.56%) |
Mar 13, 2020 | 37.94 | 37.94 | 37.94 | 37.94 | 1,100 | +0.66(+1.77%) |
Mar 12, 2020 | 37.28 | 37.28 | 37.28 | 37.28 | 2 | -0.25(-0.67%) |
Mar 11, 2020 | 38.09 | 38.09 | 37.53 | 37.53 | 1,272 | -0.80(-2.07%) |
Mar 10, 2020 | 37.95 | 38.33 | 37.95 | 38.33 | 7,222 | +1.70(+4.63%) |
Mar 09, 2020 | 37.26 | 38.03 | 36.63 | 36.63 | 5,245 | -1.22(-3.22%) |
Mar 06, 2020 | 38.03 | 38.03 | 37.85 | 37.85 | 400 | -0.90(-2.32%) |
Mar 05, 2020 | 39.05 | 39.05 | 38.75 | 38.75 | 597 | -0.62(-1.57%) |
Mar 04, 2020 | 39.37 | 39.37 | 39.37 | 39.37 | 4 | +0.53(+1.37%) |
Mar 03, 2020 | 38.85 | 39.26 | 38.78 | 38.84 | 1,288 | +0.14(+0.35%) |
Mar 02, 2020 | 38.70 | 38.70 | 38.70 | 38.70 | 1 | +0.42(+1.10%) |
Feb 28, 2020 | 37.92 | 38.28 | 37.92 | 38.28 | 100 | +0.17(+0.44%) |
Feb 27, 2020 | 37.95 | 38.11 | 37.94 | 38.11 | 1,160 | -0.25(-0.65%) |
Feb 26, 2020 | 38.36 | 38.36 | 38.26 | 38.36 | 653 | +0.07(+0.18%) |
Feb 25, 2020 | 39.18 | 39.18 | 38.29 | 38.29 | 146 | -0.09(-0.23%) |
Feb 24, 2020 | 38.38 | 38.38 | 38.38 | 38.38 | 27 | -0.34(-0.88%) |
Feb 21, 2020 | 38.72 | 38.72 | 38.72 | 38.72 | 100 | -0.08(-0.21%) |
Feb 20, 2020 | 38.80 | 38.80 | 38.80 | 38.80 | 51 | -0.09(-0.22%) |
Feb 19, 2020 | 38.89 | 38.89 | 38.89 | 38.89 | 1 | -0.04(-0.10%) |
Feb 18, 2020 | 38.92 | 38.92 | 38.92 | 38.92 | 2 | +0.02(+0.05%) |
Feb 14, 2020 | 38.91 | 38.91 | 38.91 | 38.91 | 100 | -0.70(-1.76%) |
Feb 13, 2020 | 39.60 | 39.60 | 39.60 | 39.60 | 4 | +0.36(+0.93%) |
Feb 12, 2020 | 40.50 | 40.50 | 39.24 | 39.24 | 137 | -0.05(-0.13%) |
Feb 11, 2020 | 39.29 | 39.29 | 39.29 | 39.29 | 14 | +0.84(+2.17%) |
Feb 10, 2020 | 38.45 | 38.45 | 38.45 | 38.45 | 12 | -0.22(-0.56%) |
Feb 07, 2020 | 38.76 | 38.76 | 38.63 | 38.67 | 300 | -0.62(-1.57%) |
Feb 06, 2020 | 39.14 | 39.30 | 39.14 | 39.29 | 537 | +0.39(+1.01%) |
Feb 05, 2020 | 38.64 | 38.90 | 38.64 | 38.90 | 439 | +0.61(+1.59%) |
Feb 04, 2020 | 38.20 | 38.28 | 38.18 | 38.28 | 377 | +0.01(+0.04%) |