Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.31 | 34.31 | 34.10 | 34.17 | 967 | -0.29(-0.83%) |
Apr 29, 2020 | 34.46 | 34.46 | 34.46 | 34.46 | 18 | +0.39(+1.14%) |
Apr 28, 2020 | 34.24 | 34.24 | 34.07 | 34.07 | 181 | +0.07(+0.20%) |
Apr 27, 2020 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.41(+1.22%) |
Apr 24, 2020 | 33.59 | 33.59 | 33.59 | 33.59 | 100 | +0.16(+0.47%) |
Apr 23, 2020 | 33.54 | 33.54 | 33.44 | 33.44 | 407 | -0.03(-0.09%) |
Apr 22, 2020 | 33.51 | 33.51 | 33.47 | 33.47 | 225 | +0.23(+0.70%) |
Apr 21, 2020 | 33.23 | 33.23 | 33.23 | 33.23 | 474 | -0.20(-0.59%) |
Apr 20, 2020 | 33.43 | 33.43 | 33.43 | 33.43 | 372 | -0.25(-0.74%) |
Apr 17, 2020 | 33.42 | 33.68 | 33.42 | 33.68 | 1,300 | +0.37(+1.12%) |
Apr 16, 2020 | 33.18 | 33.35 | 33.18 | 33.31 | 1,675 | -0.09(-0.27%) |
Apr 15, 2020 | 33.45 | 33.45 | 33.40 | 33.40 | 787 | -0.54(-1.59%) |
Apr 14, 2020 | 33.71 | 33.94 | 33.71 | 33.94 | 1,313 | +0.34(+1.00%) |
Apr 13, 2020 | 33.66 | 33.66 | 33.57 | 33.60 | 2,497 | -0.16(-0.46%) |
Apr 09, 2020 | 33.55 | 33.76 | 33.55 | 33.76 | 2,900 | +0.64(+1.94%) |
Apr 08, 2020 | 33.11 | 33.11 | 33.11 | 33.11 | 4 | +0.31(+0.95%) |
Apr 07, 2020 | 32.69 | 33.18 | 32.69 | 32.80 | 792 | +0.18(+0.55%) |
Apr 06, 2020 | 32.65 | 32.65 | 32.49 | 32.62 | 483 | +0.76(+2.39%) |
Apr 03, 2020 | 31.86 | 31.86 | 31.86 | 31.86 | 100 | -0.24(-0.75%) |
Apr 02, 2020 | 32.10 | 32.10 | 32.10 | 32.10 | 149 | +0.21(+0.64%) |
Apr 01, 2020 | 32.14 | 32.14 | 31.90 | 31.90 | 1,934 | -0.73(-2.24%) |
Mar 31, 2020 | 32.63 | 32.63 | 32.63 | 32.63 | 56 | -0.05(-0.16%) |
Mar 30, 2020 | 32.68 | 32.68 | 32.68 | 32.68 | 4 | -0.12(-0.37%) |
Mar 27, 2020 | 32.56 | 32.80 | 32.56 | 32.80 | 300 | -0.11(-0.32%) |
Mar 26, 2020 | 33.19 | 33.19 | 32.91 | 32.91 | 783 | +0.78(+2.42%) |
Mar 25, 2020 | 32.33 | 32.33 | 32.10 | 32.13 | 849 | +0.64(+2.02%) |
Mar 24, 2020 | 32.16 | 32.16 | 31.48 | 31.49 | 1,767 | +0.99(+3.24%) |
Mar 23, 2020 | 30.56 | 30.71 | 30.37 | 30.51 | 3,219 | -0.57(-1.82%) |
Mar 20, 2020 | 31.80 | 31.80 | 31.07 | 31.07 | 1,500 | +0.04(+0.15%) |
Mar 19, 2020 | 29.97 | 31.03 | 29.97 | 31.03 | 3,730 | +0.56(+1.84%) |
Mar 18, 2020 | 30.47 | 30.47 | 30.47 | 30.47 | 29 | -1.30(-4.09%) |
Mar 17, 2020 | 31.90 | 31.90 | 31.76 | 31.76 | 313 | +0.32(+1.01%) |
Mar 16, 2020 | 32.18 | 32.18 | 31.45 | 31.45 | 2,005 | -1.95(-5.83%) |
Mar 13, 2020 | 32.84 | 33.39 | 32.80 | 33.39 | 1,400 | +0.47(+1.43%) |
Mar 12, 2020 | 33.00 | 33.00 | 32.92 | 32.92 | 112 | -1.53(-4.44%) |
Mar 11, 2020 | 34.45 | 34.45 | 34.45 | 34.45 | 7 | -0.71(-2.03%) |
Mar 10, 2020 | 34.61 | 35.16 | 34.61 | 35.16 | 1,593 | +0.59(+1.71%) |
Mar 09, 2020 | 35.47 | 35.47 | 34.57 | 34.57 | 581 | -1.73(-4.78%) |
Mar 06, 2020 | 36.35 | 36.35 | 36.21 | 36.31 | 600 | -0.41(-1.11%) |
Mar 05, 2020 | 36.83 | 36.85 | 36.72 | 36.72 | 3,080 | -0.41(-1.12%) |
Mar 04, 2020 | 36.98 | 37.13 | 36.98 | 37.13 | 1,203 | +0.33(+0.89%) |
Mar 03, 2020 | 37.18 | 37.18 | 36.71 | 36.80 | 2,602 | -0.07(-0.18%) |
Mar 02, 2020 | 36.79 | 36.87 | 36.58 | 36.87 | 820 | +0.50(+1.37%) |
Feb 28, 2020 | 36.37 | 36.37 | 36.37 | 36.37 | 100 | -0.32(-0.87%) |
Feb 27, 2020 | 36.91 | 36.91 | 36.69 | 36.69 | 212 | -0.53(-1.42%) |
Feb 26, 2020 | 37.47 | 37.49 | 37.22 | 37.22 | 1,713 | -0.13(-0.36%) |
Feb 25, 2020 | 37.55 | 37.55 | 37.35 | 37.35 | 404 | -0.38(-1.02%) |
Feb 24, 2020 | 37.78 | 37.78 | 37.73 | 37.73 | 2,005 | -0.45(-1.18%) |
Feb 21, 2020 | 38.23 | 38.23 | 38.19 | 38.19 | 400 | -0.03(-0.09%) |
Feb 20, 2020 | 38.22 | 38.22 | 38.22 | 38.22 | 29 | -0.04(-0.11%) |
Feb 19, 2020 | 38.26 | 38.26 | 38.26 | 38.26 | 64 | +0.03(+0.07%) |
Feb 18, 2020 | 38.23 | 38.23 | 38.23 | 38.23 | 13 | +0.00(+0.01%) |
Feb 14, 2020 | 38.21 | 38.23 | 38.21 | 38.23 | 1,500 | +0.05(+0.14%) |
Feb 13, 2020 | 38.17 | 38.17 | 38.17 | 38.17 | 17 | -0.02(-0.04%) |
Feb 12, 2020 | 38.19 | 38.19 | 38.19 | 38.19 | 15 | +0.01(+0.02%) |
Feb 11, 2020 | 38.28 | 38.28 | 38.18 | 38.18 | 610 | +0.20(+0.53%) |
Feb 10, 2020 | 37.96 | 38.00 | 37.96 | 37.98 | 929 | +0.02(+0.05%) |
Feb 07, 2020 | 37.96 | 37.96 | 37.96 | 37.96 | 100 | -0.11(-0.28%) |
Feb 06, 2020 | 38.07 | 38.07 | 38.07 | 38.07 | 27 | +0.04(+0.10%) |
Feb 05, 2020 | 37.99 | 38.03 | 37.99 | 38.03 | 161 | +0.08(+0.21%) |
Feb 04, 2020 | 37.95 | 37.95 | 37.95 | 37.95 | 139 | +0.15(+0.40%) |