Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.73 | 41.73 | 41.73 | 41.73 | 0 | -1.17(-2.73%) |
Apr 29, 2020 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | +1.08(+2.58%) |
Apr 28, 2020 | 41.82 | 41.82 | 41.82 | 41.82 | 0 | +0.54(+1.31%) |
Apr 27, 2020 | 41.28 | 41.28 | 41.28 | 41.28 | 0 | +0.60(+1.47%) |
Apr 24, 2020 | 40.68 | 40.68 | 40.68 | 40.68 | 0 | +0.20(+0.49%) |
Apr 23, 2020 | 40.48 | 40.48 | 40.48 | 40.48 | 0 | -0.16(-0.39%) |
Apr 22, 2020 | 40.64 | 40.64 | 40.64 | 40.64 | 2 | +0.66(+1.65%) |
Apr 21, 2020 | 39.98 | 39.98 | 39.98 | 39.98 | 0 | -0.69(-1.69%) |
Apr 20, 2020 | 40.67 | 40.67 | 40.67 | 40.67 | 0 | -0.50(-1.21%) |
Apr 17, 2020 | 41.00 | 41.17 | 41.00 | 41.17 | 100 | +0.92(+2.27%) |
Apr 16, 2020 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.02(+0.05%) |
Apr 15, 2020 | 40.23 | 40.23 | 40.23 | 40.23 | 1 | -1.37(-3.28%) |
Apr 14, 2020 | 41.55 | 41.60 | 41.55 | 41.60 | 201 | +0.55(+1.35%) |
Apr 13, 2020 | 41.05 | 41.05 | 41.05 | 41.05 | 0 | -0.15(-0.37%) |
Apr 09, 2020 | 41.20 | 41.20 | 41.20 | 41.20 | 100 | +0.62(+1.52%) |
Apr 08, 2020 | 40.58 | 40.58 | 40.58 | 40.58 | 0 | -0.21(-0.50%) |
Apr 07, 2020 | 40.79 | 40.79 | 40.79 | 40.79 | 0 | +0.50(+1.25%) |
Apr 06, 2020 | 40.29 | 40.29 | 40.29 | 40.29 | 0 | +1.50(+3.87%) |
Apr 03, 2020 | 38.79 | 38.79 | 38.79 | 38.79 | 0 | -0.80(-2.03%) |
Apr 02, 2020 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | +0.77(+1.98%) |
Apr 01, 2020 | 38.82 | 38.82 | 38.82 | 38.82 | 0 | -1.19(-2.98%) |
Mar 31, 2020 | 39.60 | 40.01 | 39.60 | 40.01 | 178 | +0.10(+0.24%) |
Mar 30, 2020 | 39.92 | 39.92 | 39.92 | 39.92 | 1 | +0.19(+0.47%) |
Mar 27, 2020 | 39.73 | 39.73 | 39.73 | 39.73 | 0 | -1.39(-3.38%) |
Mar 26, 2020 | 41.12 | 41.12 | 41.12 | 41.12 | 1 | +1.22(+3.06%) |
Mar 25, 2020 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | +1.86(+4.88%) |
Mar 24, 2020 | 38.04 | 38.04 | 38.04 | 38.04 | 1 | +2.49(+7.01%) |
Mar 23, 2020 | 35.55 | 35.55 | 35.55 | 35.55 | 0 | -0.52(-1.45%) |
Mar 20, 2020 | 36.99 | 36.99 | 36.07 | 36.07 | 202 | +0.40(+1.13%) |
Mar 19, 2020 | 35.67 | 35.67 | 35.67 | 35.67 | 0 | +0.71(+2.03%) |
Mar 18, 2020 | 34.85 | 34.96 | 34.85 | 34.96 | 202 | -2.46(-6.57%) |
Mar 17, 2020 | 37.42 | 37.42 | 37.42 | 37.42 | 0 | +1.73(+4.84%) |
Mar 16, 2020 | 35.69 | 35.69 | 35.69 | 35.69 | 0 | -4.18(-10.48%) |
Mar 13, 2020 | 39.87 | 39.87 | 39.87 | 39.87 | 0 | +1.75(+4.60%) |
Mar 12, 2020 | 40.14 | 40.14 | 38.11 | 38.11 | 202 | -4.76(-11.11%) |
Mar 11, 2020 | 42.87 | 42.87 | 42.87 | 42.87 | 0 | -2.15(-4.77%) |
Mar 10, 2020 | 45.02 | 45.02 | 45.02 | 45.02 | 0 | +1.44(+3.31%) |
Mar 09, 2020 | 44.42 | 44.42 | 43.50 | 43.58 | 1,622 | -3.72(-7.86%) |
Mar 06, 2020 | 47.43 | 47.54 | 47.30 | 47.30 | 506 | -0.72(-1.50%) |
Mar 05, 2020 | 48.02 | 48.02 | 48.02 | 48.02 | 0 | -1.00(-2.03%) |
Mar 04, 2020 | 49.02 | 49.02 | 49.02 | 49.02 | 0 | +1.03(+2.16%) |
Mar 03, 2020 | 48.55 | 48.57 | 47.88 | 47.98 | 2,991 | -0.15(-0.31%) |
Mar 02, 2020 | 47.62 | 48.13 | 47.59 | 48.13 | 506 | +0.15(+0.31%) |
Feb 28, 2020 | 47.55 | 47.98 | 47.55 | 47.98 | 101 | -0.40(-0.84%) |
Feb 27, 2020 | 48.78 | 48.78 | 48.38 | 48.38 | 102 | -1.01(-2.05%) |
Feb 26, 2020 | 49.52 | 49.52 | 49.39 | 49.39 | 102 | +0.29(+0.59%) |
Feb 25, 2020 | 49.28 | 49.31 | 49.11 | 49.11 | 506 | -0.27(-0.55%) |
Feb 24, 2020 | 49.38 | 49.38 | 49.38 | 49.38 | 103 | -2.05(-3.98%) |
Feb 21, 2020 | 51.43 | 51.43 | 51.43 | 51.43 | 0 | -0.14(-0.27%) |
Feb 20, 2020 | 51.56 | 51.56 | 51.56 | 51.56 | 0 | -0.58(-1.10%) |
Feb 19, 2020 | 52.18 | 52.18 | 52.12 | 52.14 | 912 | +0.30(+0.58%) |
Feb 18, 2020 | 51.84 | 51.84 | 51.84 | 51.84 | 2 | -0.46(-0.89%) |
Feb 14, 2020 | 52.34 | 52.34 | 52.30 | 52.30 | 304 | -0.11(-0.21%) |
Feb 13, 2020 | 52.41 | 52.41 | 52.41 | 52.41 | 0 | -0.67(-1.26%) |
Feb 12, 2020 | 53.08 | 53.08 | 53.08 | 53.08 | 2 | +0.34(+0.64%) |
Feb 11, 2020 | 52.80 | 52.80 | 52.66 | 52.74 | 1,218 | +0.55(+1.06%) |
Feb 10, 2020 | 52.19 | 52.19 | 52.19 | 52.19 | 0 | +0.06(+0.12%) |
Feb 07, 2020 | 52.13 | 52.13 | 52.13 | 52.13 | 0 | -0.69(-1.30%) |
Feb 06, 2020 | 52.81 | 52.81 | 52.81 | 52.81 | 1 | +0.10(+0.18%) |
Feb 05, 2020 | 52.72 | 52.72 | 52.72 | 52.72 | 406 | +0.43(+0.82%) |
Feb 04, 2020 | 52.29 | 52.29 | 52.29 | 52.29 | 19 | +0.98(+1.92%) |