Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.99 | 51.16 | 47.75 | 48.56 | 14,656 | -0.64(-1.30%) |
Apr 29, 2020 | 49.15 | 49.20 | 49.15 | 49.20 | 197 | -0.46(-0.93%) |
Apr 28, 2020 | 49.10 | 49.66 | 49.10 | 49.66 | 243 | +0.62(+1.27%) |
Apr 27, 2020 | 49.60 | 49.60 | 49.03 | 49.03 | 1,169 | -0.01(-0.03%) |
Apr 24, 2020 | 47.80 | 50.31 | 47.61 | 49.05 | 19,800 | -0.53(-1.07%) |
Apr 23, 2020 | 47.22 | 49.58 | 47.22 | 49.58 | 1,549 | +2.18(+4.60%) |
Apr 22, 2020 | 48.07 | 48.07 | 47.40 | 47.40 | 493 | -0.72(-1.49%) |
Apr 21, 2020 | 48.36 | 50.62 | 48.12 | 48.12 | 11,781 | -2.50(-4.94%) |
Apr 20, 2020 | 49.05 | 50.62 | 49.05 | 50.62 | 170 | +2.14(+4.42%) |
Apr 17, 2020 | 48.67 | 51.17 | 47.27 | 48.48 | 6,700 | +1.48(+3.14%) |
Apr 16, 2020 | 46.97 | 47.00 | 46.97 | 47.00 | 1,673 | -0.08(-0.16%) |
Apr 15, 2020 | 46.37 | 47.08 | 46.37 | 47.08 | 260 | -0.64(-1.34%) |
Apr 14, 2020 | 47.72 | 47.72 | 47.72 | 47.72 | 541 | +0.17(+0.36%) |
Apr 13, 2020 | 46.30 | 47.54 | 46.27 | 47.54 | 642 | -0.34(-0.70%) |
Apr 09, 2020 | 47.88 | 47.88 | 47.88 | 47.88 | 100 | +0.79(+1.68%) |
Apr 08, 2020 | 46.78 | 47.09 | 46.78 | 47.09 | 150 | +1.09(+2.36%) |
Apr 07, 2020 | 45.91 | 46.01 | 45.91 | 46.01 | 935 | +0.55(+1.21%) |
Apr 06, 2020 | 45.45 | 45.45 | 45.45 | 45.45 | 66 | +0.00(+0.00%) |
Apr 03, 2020 | 45.45 | 45.45 | 45.45 | 45.45 | 100 | -0.00(-0.00%) |
Apr 02, 2020 | 45.65 | 45.65 | 45.01 | 45.45 | 353 | -0.20(-0.44%) |
Apr 01, 2020 | 45.66 | 45.66 | 45.66 | 45.66 | 99 | +0.20(+0.44%) |
Mar 31, 2020 | 45.10 | 45.45 | 45.10 | 45.45 | 659 | +0.34(+0.76%) |
Mar 30, 2020 | 45.50 | 45.50 | 45.00 | 45.11 | 1,011 | -0.86(-1.87%) |
Mar 27, 2020 | 45.72 | 45.97 | 45.02 | 45.97 | 2,800 | -0.98(-2.08%) |
Mar 26, 2020 | 46.99 | 46.99 | 46.95 | 46.95 | 454 | -0.55(-1.16%) |
Mar 25, 2020 | 47.50 | 47.50 | 47.50 | 47.50 | 17 | +0.98(+2.11%) |
Mar 24, 2020 | 45.05 | 48.48 | 45.05 | 46.52 | 22,152 | +2.51(+5.70%) |
Mar 23, 2020 | 44.01 | 44.01 | 44.01 | 44.01 | 33 | -2.51(-5.40%) |
Mar 20, 2020 | 45.85 | 46.52 | 45.85 | 46.52 | 300 | +1.21(+2.67%) |
Mar 19, 2020 | 45.50 | 45.50 | 44.70 | 45.30 | 1,239 | -0.73(-1.59%) |
Mar 18, 2020 | 45.46 | 46.03 | 45.26 | 46.03 | 6,865 | -1.59(-3.34%) |
Mar 17, 2020 | 48.15 | 48.20 | 47.62 | 47.62 | 1,006 | -0.45(-0.94%) |
Mar 16, 2020 | 47.75 | 48.08 | 47.75 | 48.08 | 446 | -1.40(-2.83%) |
Mar 13, 2020 | 49.16 | 49.48 | 49.16 | 49.48 | 500 | +1.76(+3.68%) |
Mar 12, 2020 | 47.72 | 48.32 | 47.66 | 47.72 | 1,057 | -2.08(-4.18%) |
Mar 11, 2020 | 50.00 | 50.00 | 49.77 | 49.80 | 843 | -1.40(-2.74%) |
Mar 10, 2020 | 51.20 | 51.20 | 51.20 | 51.20 | 33 | +0.61(+1.21%) |
Mar 09, 2020 | 48.41 | 50.59 | 48.41 | 50.59 | 1,890 | -1.05(-2.04%) |
Mar 06, 2020 | 50.99 | 51.65 | 50.99 | 51.65 | 3,600 | -0.15(-0.30%) |
Mar 05, 2020 | 51.25 | 51.80 | 51.25 | 51.80 | 531 | +0.91(+1.79%) |
Mar 04, 2020 | 50.90 | 50.90 | 50.90 | 50.90 | 116 | -0.15(-0.29%) |
Mar 03, 2020 | 50.92 | 51.05 | 50.92 | 51.05 | 378 | +0.07(+0.15%) |
Mar 02, 2020 | 50.10 | 50.97 | 50.10 | 50.97 | 743 | +1.96(+3.99%) |
Feb 28, 2020 | 49.06 | 49.15 | 48.91 | 49.02 | 600 | -0.74(-1.48%) |
Feb 27, 2020 | 49.66 | 49.75 | 49.65 | 49.75 | 331 | -0.39(-0.78%) |
Feb 26, 2020 | 49.65 | 50.15 | 49.65 | 50.15 | 385 | -0.26(-0.52%) |
Feb 25, 2020 | 50.41 | 50.41 | 50.41 | 50.41 | 45 | +0.48(+0.96%) |
Feb 24, 2020 | 50.25 | 50.25 | 49.72 | 49.92 | 8,602 | -0.71(-1.40%) |
Feb 21, 2020 | 50.68 | 50.68 | 50.42 | 50.63 | 1,700 | -0.65(-1.26%) |
Feb 20, 2020 | 51.28 | 51.28 | 51.28 | 51.28 | 98 | -0.35(-0.69%) |
Feb 19, 2020 | 51.35 | 51.63 | 51.01 | 51.63 | 667 | -0.16(-0.31%) |
Feb 18, 2020 | 52.56 | 52.56 | 51.75 | 51.80 | 4,218 | -0.77(-1.46%) |
Feb 14, 2020 | 52.42 | 52.56 | 52.42 | 52.56 | 300 | -0.84(-1.57%) |
Feb 13, 2020 | 53.01 | 53.40 | 53.01 | 53.40 | 334 | +0.42(+0.79%) |
Feb 12, 2020 | 52.77 | 52.98 | 52.77 | 52.98 | 130 | +0.01(+0.02%) |
Feb 11, 2020 | 53.08 | 53.08 | 52.88 | 52.97 | 495 | +0.95(+1.83%) |
Feb 10, 2020 | 51.94 | 52.02 | 51.94 | 52.02 | 369 | +0.27(+0.51%) |
Feb 07, 2020 | 51.70 | 51.75 | 51.70 | 51.75 | 300 | -1.10(-2.08%) |
Feb 06, 2020 | 52.63 | 52.85 | 52.63 | 52.85 | 350 | -0.42(-0.79%) |
Feb 05, 2020 | 52.95 | 53.27 | 52.95 | 53.27 | 7,809 | +1.18(+2.26%) |
Feb 04, 2020 | 51.65 | 52.11 | 51.65 | 52.09 | 673 | +0.87(+1.69%) |