Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.90 | 37.90 | 37.88 | 37.89 | 1,153 | +0.53(+1.43%) |
Apr 29, 2020 | 37.35 | 37.35 | 37.35 | 90 | +0.00(+0.00%) | |
Apr 28, 2020 | 37.35 | 37.35 | 37.35 | 3 | +0.00(+0.00%) | |
Apr 27, 2020 | 37.35 | 37.35 | 37.35 | 37.35 | 242 | +0.68(+1.87%) |
Apr 24, 2020 | 36.67 | 36.67 | 36.67 | 36.67 | 112 | -0.20(-0.55%) |
Apr 23, 2020 | 37.34 | 37.51 | 36.87 | 36.87 | 14,109 | -0.08(-0.22%) |
Apr 22, 2020 | 36.95 | 36.95 | 36.95 | 36.95 | 123 | +0.90(+2.49%) |
Apr 21, 2020 | 36.05 | 36.06 | 36.05 | 36.06 | 304 | -0.97(-2.61%) |
Apr 20, 2020 | 36.98 | 37.02 | 36.98 | 37.02 | 417 | -0.27(-0.71%) |
Apr 17, 2020 | 37.30 | 37.33 | 37.20 | 37.29 | 2,927 | +0.71(+1.93%) |
Apr 16, 2020 | 36.58 | 36.58 | 36.54 | 36.58 | 742 | +0.02(+0.06%) |
Apr 15, 2020 | 36.56 | 36.56 | 36.56 | 66 | +0.00(+0.00%) | |
Apr 14, 2020 | 36.56 | 36.56 | 36.56 | 16 | +0.00(+0.00%) | |
Apr 13, 2020 | 36.44 | 36.56 | 36.44 | 36.56 | 299 | +0.56(+1.56%) |
Apr 09, 2020 | 36.00 | 36.00 | 36.00 | 28 | +0.00(+0.00%) | |
Apr 08, 2020 | 36.00 | 36.00 | 36.00 | 78 | +0.00(+0.00%) | |
Apr 07, 2020 | 36.55 | 36.56 | 35.99 | 36.00 | 1,789 | +0.44(+1.23%) |
Apr 06, 2020 | 35.05 | 35.56 | 35.05 | 35.56 | 522 | +1.78(+5.28%) |
Apr 03, 2020 | 33.72 | 33.78 | 33.65 | 33.78 | 337 | -0.67(-1.93%) |
Apr 02, 2020 | 34.48 | 34.48 | 34.35 | 34.45 | 4,175 | +0.03(+0.09%) |
Apr 01, 2020 | 34.41 | 34.41 | 34.41 | 12 | +0.00(+0.00%) | |
Mar 31, 2020 | 34.41 | 34.41 | 34.41 | 47 | +0.00(+0.00%) | |
Mar 30, 2020 | 34.41 | 34.41 | 34.41 | 1 | +0.00(+0.00%) | |
Mar 27, 2020 | 34.44 | 34.44 | 34.38 | 34.41 | 337 | -1.58(-4.39%) |
Mar 26, 2020 | 35.47 | 35.99 | 35.47 | 35.99 | 1,119 | +1.17(+3.36%) |
Mar 25, 2020 | 35.30 | 35.30 | 34.82 | 34.82 | 1,691 | +1.29(+3.84%) |
Mar 24, 2020 | 33.25 | 33.54 | 33.23 | 33.54 | 2,222 | +1.93(+6.12%) |
Mar 23, 2020 | 31.54 | 31.95 | 31.54 | 31.60 | 3,804 | -0.86(-2.66%) |
Mar 20, 2020 | 34.08 | 34.08 | 32.44 | 32.47 | 3,378 | +0.32(+1.01%) |
Mar 19, 2020 | 32.38 | 32.38 | 32.14 | 32.14 | 1,213 | +0.03(+0.08%) |
Mar 18, 2020 | 32.19 | 32.19 | 31.64 | 32.11 | 2,291 | -2.76(-7.92%) |
Mar 17, 2020 | 33.45 | 34.88 | 33.45 | 34.88 | 3,441 | +1.72(+5.18%) |
Mar 16, 2020 | 33.53 | 34.31 | 33.16 | 33.16 | 2,587 | -2.31(-6.52%) |
Mar 13, 2020 | 35.47 | 35.47 | 35.47 | 115 | +0.00(+0.00%) | |
Mar 12, 2020 | 36.11 | 36.11 | 35.47 | 35.47 | 1,543 | -3.85(-9.78%) |
Mar 11, 2020 | 39.15 | 39.32 | 39.15 | 39.32 | 1,248 | -1.68(-4.09%) |
Mar 10, 2020 | 40.89 | 40.99 | 40.89 | 40.99 | 896 | +1.81(+4.61%) |
Mar 09, 2020 | 39.31 | 39.39 | 39.08 | 39.18 | 761 | -2.83(-6.73%) |
Mar 06, 2020 | 42.01 | 42.01 | 41.90 | 42.01 | 337 | -0.69(-1.61%) |
Mar 05, 2020 | 43.29 | 43.34 | 42.70 | 42.70 | 1,423 | -0.76(-1.75%) |
Mar 04, 2020 | 43.43 | 43.46 | 43.43 | 43.46 | 298 | +0.37(+0.85%) |
Mar 03, 2020 | 43.10 | 43.10 | 43.10 | 120 | +0.00(+0.00%) | |
Mar 02, 2020 | 42.80 | 43.10 | 42.50 | 43.10 | 671 | +0.72(+1.71%) |
Feb 28, 2020 | 41.56 | 42.37 | 41.14 | 42.37 | 450 | -0.78(-1.81%) |
Feb 27, 2020 | 43.22 | 43.22 | 42.86 | 43.15 | 1,160 | -0.52(-1.20%) |
Feb 26, 2020 | 43.76 | 43.76 | 43.68 | 43.68 | 725 | +0.29(+0.66%) |
Feb 25, 2020 | 44.23 | 44.23 | 43.36 | 43.39 | 2,623 | -0.35(-0.79%) |
Feb 24, 2020 | 43.60 | 43.74 | 43.60 | 43.74 | 1,535 | -1.59(-3.51%) |
Feb 21, 2020 | 45.43 | 45.50 | 45.29 | 45.33 | 5,517 | -0.21(-0.47%) |
Feb 20, 2020 | 45.87 | 45.87 | 45.32 | 45.55 | 7,096 | -0.73(-1.57%) |
Feb 19, 2020 | 46.29 | 46.33 | 46.27 | 46.27 | 4,364 | +0.28(+0.60%) |
Feb 18, 2020 | 46.10 | 46.10 | 45.99 | 45.99 | 7,243 | -0.30(-0.64%) |
Feb 14, 2020 | 46.38 | 46.38 | 46.18 | 46.29 | 3,265 | -0.04(-0.08%) |
Feb 13, 2020 | 46.42 | 46.50 | 46.31 | 46.33 | 8,268 | -0.55(-1.18%) |
Feb 12, 2020 | 46.60 | 46.89 | 46.54 | 46.88 | 13,420 | +0.00(+0.00%) |
Feb 11, 2020 | 13,624,686 | +0.00(+0.00%) |