Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 04, 2020 | 31.96 | 31.96 | 31.96 | 0 | -0.00(-0.00%) | |
May 01, 2020 | 31.96 | 31.96 | 31.96 | 31.96 | 100 | -0.96(-2.91%) |
Apr 30, 2020 | 32.92 | 32.92 | 32.92 | 32.92 | 0 | -0.48(-1.43%) |
Apr 29, 2020 | 32.40 | 33.39 | 32.28 | 33.39 | 4,600 | +1.28(+4.00%) |
Apr 28, 2020 | 31.35 | 32.11 | 31.35 | 32.11 | 186 | +0.61(+1.92%) |
Apr 27, 2020 | 31.50 | 31.50 | 31.50 | 31.50 | 40 | +0.15(+0.48%) |
Apr 24, 2020 | 31.35 | 31.35 | 31.35 | 31.35 | 100 | -0.12(-0.39%) |
Apr 23, 2020 | 31.47 | 31.47 | 31.47 | 31.47 | 54 | -0.05(-0.16%) |
Apr 22, 2020 | 31.70 | 31.74 | 31.52 | 31.52 | 402 | +0.35(+1.13%) |
Apr 21, 2020 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | -0.85(-2.66%) |
Apr 20, 2020 | 32.02 | 32.02 | 32.02 | 32.02 | 1 | -0.24(-0.76%) |
Apr 17, 2020 | 32.27 | 32.27 | 32.27 | 32.27 | 0 | +0.34(+1.08%) |
Apr 16, 2020 | 31.92 | 31.92 | 31.92 | 31.92 | 10 | +0.22(+0.69%) |
Apr 15, 2020 | 31.71 | 31.71 | 31.71 | 31.71 | 2 | -0.85(-2.60%) |
Apr 14, 2020 | 32.55 | 32.55 | 32.55 | 32.55 | 0 | +0.86(+2.72%) |
Apr 13, 2020 | 31.69 | 31.69 | 31.69 | 31.69 | 1 | -0.59(-1.84%) |
Apr 09, 2020 | 32.29 | 32.29 | 32.29 | 32.29 | 0 | -0.05(-0.15%) |
Apr 08, 2020 | 32.34 | 32.34 | 32.34 | 32.34 | 31 | +0.78(+2.48%) |
Apr 07, 2020 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | -0.02(-0.05%) |
Apr 06, 2020 | 31.57 | 31.57 | 31.57 | 31.57 | 1 | +1.17(+3.85%) |
Apr 03, 2020 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.19(+0.62%) |
Apr 02, 2020 | 30.38 | 30.38 | 30.21 | 30.21 | 100 | +0.43(+1.44%) |
Apr 01, 2020 | 29.78 | 29.78 | 29.78 | 29.78 | 4 | -0.90(-2.95%) |
Mar 31, 2020 | 30.69 | 30.69 | 30.69 | 30.69 | 77 | +0.59(+1.95%) |
Mar 30, 2020 | 29.42 | 30.10 | 29.42 | 30.10 | 340 | +0.40(+1.36%) |
Mar 27, 2020 | 30.12 | 30.12 | 28.56 | 29.70 | 800 | -1.39(-4.46%) |
Mar 26, 2020 | 31.09 | 31.09 | 31.09 | 31.09 | 159 | +0.85(+2.79%) |
Mar 25, 2020 | 28.96 | 30.24 | 28.96 | 30.24 | 100 | +0.78(+2.66%) |
Mar 24, 2020 | 28.35 | 29.46 | 28.35 | 29.46 | 300 | +1.53(+5.49%) |
Mar 23, 2020 | 27.92 | 27.92 | 27.92 | 27.92 | 2 | -0.57(-1.99%) |
Mar 20, 2020 | 28.83 | 28.83 | 28.49 | 28.49 | 600 | +0.56(+1.99%) |
Mar 19, 2020 | 29.16 | 29.16 | 27.93 | 27.93 | 120 | +0.68(+2.50%) |
Mar 18, 2020 | 27.25 | 27.25 | 27.25 | 27.25 | 2 | -3.89(-12.50%) |
Mar 17, 2020 | 31.15 | 31.15 | 31.15 | 31.15 | 61 | +0.92(+3.06%) |
Mar 16, 2020 | 29.98 | 30.22 | 29.98 | 30.22 | 122 | -3.66(-10.81%) |
Mar 13, 2020 | 33.89 | 33.89 | 33.89 | 33.89 | 200 | +0.71(+2.14%) |
Mar 12, 2020 | 29.84 | 33.17 | 29.84 | 33.17 | 610 | -3.63(-9.87%) |
Mar 11, 2020 | 36.71 | 37.03 | 36.71 | 36.81 | 1,551 | -1.25(-3.29%) |
Mar 10, 2020 | 38.02 | 38.06 | 38.02 | 38.06 | 263 | +0.60(+1.61%) |
Mar 09, 2020 | 37.46 | 37.46 | 37.46 | 37.46 | 50 | -3.72(-9.04%) |
Mar 06, 2020 | 41.18 | 41.18 | 41.18 | 41.18 | 0 | -0.87(-2.07%) |
Mar 05, 2020 | 42.05 | 42.05 | 42.05 | 42.05 | 2 | -0.89(-2.08%) |
Mar 04, 2020 | 42.94 | 42.94 | 42.94 | 42.94 | 0 | +0.99(+2.36%) |
Mar 03, 2020 | 41.95 | 41.95 | 41.95 | 41.95 | 2 | -0.12(-0.29%) |
Mar 02, 2020 | 42.08 | 42.08 | 42.08 | 42.08 | 51 | +1.43(+3.52%) |
Feb 28, 2020 | 40.70 | 40.70 | 40.64 | 40.64 | 100 | -0.69(-1.66%) |
Feb 27, 2020 | 41.33 | 41.33 | 41.33 | 41.33 | 53 | -1.16(-2.74%) |
Feb 26, 2020 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | +0.09(+0.22%) |
Feb 25, 2020 | 43.00 | 43.00 | 42.40 | 42.40 | 102 | -1.08(-2.49%) |
Feb 24, 2020 | 43.49 | 43.49 | 43.49 | 43.49 | 0 | -1.73(-3.82%) |
Feb 21, 2020 | 45.21 | 45.21 | 45.21 | 45.21 | 0 | -0.09(-0.19%) |
Feb 20, 2020 | 45.30 | 45.30 | 45.30 | 45.30 | 0 | -0.25(-0.54%) |
Feb 19, 2020 | 45.55 | 45.55 | 45.55 | 45.55 | 50 | +0.24(+0.52%) |
Feb 18, 2020 | 45.31 | 45.31 | 45.31 | 45.31 | 58 | -0.47(-1.03%) |
Feb 14, 2020 | 45.78 | 45.78 | 45.78 | 45.78 | 0 | +0.41(+0.91%) |
Feb 13, 2020 | 45.37 | 45.37 | 45.37 | 45.37 | 308 | -0.77(-1.67%) |
Feb 12, 2020 | 46.22 | 46.22 | 46.14 | 46.14 | 401 | +0.50(+1.10%) |
Feb 11, 2020 | 45.83 | 45.83 | 45.64 | 45.64 | 301 | -0.12(-0.26%) |
Feb 10, 2020 | 45.87 | 45.87 | 45.76 | 45.76 | 459 | -0.27(-0.59%) |
Feb 07, 2020 | 46.03 | 46.03 | 46.03 | 46.03 | 300 | -0.41(-0.88%) |
Feb 06, 2020 | 46.60 | 46.60 | 46.44 | 46.44 | 306 | -0.02(-0.04%) |
Feb 05, 2020 | 46.46 | 46.46 | 46.46 | 46.46 | 360 | +0.41(+0.89%) |
Feb 04, 2020 | 46.05 | 46.05 | 46.05 | 46.05 | 370 | +0.14(+0.31%) |
Feb 03, 2020 | 44.30 | 45.91 | 44.30 | 45.91 | 180 | +0.87(+1.93%) |
Jan 31, 2020 | 45.04 | 45.04 | 45.04 | 45.04 | 200 | -0.83(-1.81%) |
Jan 30, 2020 | 45.69 | 45.87 | 45.69 | 45.87 | 321 | -0.12(-0.26%) |
Jan 29, 2020 | 45.99 | 45.99 | 45.99 | 45.99 | 305 | -0.44(-0.95%) |
Jan 28, 2020 | 46.43 | 46.43 | 46.43 | 46.43 | 201 | +0.66(+1.44%) |
Jan 27, 2020 | 45.97 | 45.97 | 45.77 | 45.77 | 783 | -1.38(-2.92%) |
Jan 24, 2020 | 47.15 | 47.15 | 47.15 | 47.15 | 100 | -0.46(-0.97%) |
Jan 23, 2020 | 47.61 | 47.61 | 47.61 | 47.61 | 52 | -0.49(-1.02%) |
Jan 22, 2020 | 48.10 | 48.10 | 48.10 | 48.10 | 26 | +0.02(+0.04%) |
Jan 21, 2020 | 48.08 | 48.08 | 48.08 | 48.08 | 8 | -0.84(-1.71%) |
Jan 17, 2020 | 48.78 | 48.92 | 48.78 | 48.92 | 300 | +0.42(+0.87%) |
Jan 16, 2020 | 48.83 | 48.83 | 48.50 | 48.50 | 630 | +0.41(+0.85%) |
Jan 15, 2020 | 48.09 | 48.09 | 48.09 | 48.09 | 200 | -0.80(-1.64%) |
Jan 14, 2020 | 48.89 | 48.89 | 48.89 | 48.89 | 225 | -0.24(-0.49%) |
Jan 13, 2020 | 49.44 | 49.44 | 49.13 | 49.13 | 300 | +0.03(+0.06%) |
Jan 10, 2020 | 49.10 | 49.10 | 49.10 | 49.10 | 300 | +0.34(+0.70%) |
Jan 09, 2020 | 48.76 | 48.76 | 48.76 | 48.76 | 240 | +0.47(+0.97%) |
Jan 08, 2020 | 48.29 | 48.29 | 48.29 | 48.29 | 200 | -0.18(-0.38%) |
Jan 07, 2020 | 48.47 | 48.47 | 48.47 | 48.47 | 0 | -0.22(-0.44%) |
Jan 06, 2020 | 48.69 | 48.69 | 48.69 | 48.69 | 14 | -0.19(-0.38%) |
Jan 03, 2020 | 49.03 | 49.03 | 48.88 | 48.88 | 1,000 | -0.76(-1.53%) |
Jan 02, 2020 | 49.63 | 49.63 | 49.63 | 49.63 | 3 | +0.63(+1.29%) |
Dec 31, 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 100 | +0.20(+0.41%) |
Dec 30, 2019 | 48.80 | 48.80 | 48.80 | 48.80 | 203 | -0.12(-0.25%) |
Dec 27, 2019 | 48.92 | 48.92 | 48.92 | 48.92 | 200 | -0.19(-0.38%) |
Dec 26, 2019 | 49.11 | 49.11 | 49.11 | 49.11 | 5 | +0.54(+1.11%) |
Dec 24, 2019 | 48.57 | 48.57 | 48.57 | 48.57 | 100 | +0.31(+0.65%) |
Dec 23, 2019 | 47.97 | 48.26 | 47.96 | 48.26 | 602 | +0.59(+1.25%) |
Dec 20, 2019 | 47.66 | 47.66 | 47.66 | 47.66 | 0 | -0.08(-0.17%) |
Dec 19, 2019 | 47.74 | 47.74 | 47.74 | 47.74 | 0 | +0.02(+0.05%) |
Dec 18, 2019 | 47.72 | 47.72 | 47.72 | 47.72 | 200 | +0.41(+0.86%) |
Dec 17, 2019 | 47.31 | 47.31 | 47.31 | 47.31 | 100 | -0.16(-0.34%) |
Dec 16, 2019 | 47.47 | 47.47 | 47.47 | 47.47 | 80 | +0.04(+0.09%) |
Dec 13, 2019 | 47.42 | 47.63 | 47.42 | 47.43 | 501 | +0.66(+1.41%) |
Dec 12, 2019 | 46.77 | 46.77 | 46.77 | 46.77 | 20 | +0.55(+1.20%) |
Dec 11, 2019 | 46.22 | 46.22 | 46.22 | 46.22 | 8 | +0.57(+1.26%) |
Dec 10, 2019 | 45.64 | 45.64 | 45.64 | 45.64 | 0 | -0.01(-0.01%) |
Dec 09, 2019 | 45.65 | 45.65 | 45.65 | 45.65 | 0 | -0.14(-0.30%) |
Dec 06, 2019 | 45.79 | 45.79 | 45.79 | 45.79 | 100 | +0.03(+0.06%) |
Dec 05, 2019 | 45.70 | 45.76 | 44.56 | 45.76 | 8,494 | -0.07(-0.15%) |
Dec 04, 2019 | 45.82 | 45.82 | 45.82 | 45.82 | 0 | +0.50(+1.09%) |
Dec 03, 2019 | 45.33 | 45.33 | 45.33 | 45.33 | 5 | -0.35(-0.76%) |
Dec 02, 2019 | 45.74 | 45.74 | 45.67 | 45.67 | 526 | -0.14(-0.31%) |
Nov 29, 2019 | 45.82 | 45.82 | 45.82 | 45.82 | 0 | +0.55(+1.22%) |
Nov 27, 2019 | 45.26 | 45.26 | 45.26 | 45.26 | 100 | -0.02(-0.03%) |
Nov 26, 2019 | 45.28 | 45.28 | 45.28 | 45.28 | 20 | -0.39(-0.85%) |
Nov 25, 2019 | 45.73 | 45.73 | 45.67 | 45.67 | 423 | +0.19(+0.43%) |
Nov 22, 2019 | 45.47 | 45.47 | 45.47 | 45.47 | 0 | +0.13(+0.28%) |
Nov 21, 2019 | 45.23 | 45.35 | 45.22 | 45.35 | 1,332 | -0.33(-0.73%) |
Nov 20, 2019 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | -0.03(-0.07%) |
Nov 19, 2019 | 45.54 | 45.71 | 45.54 | 45.71 | 453 | +0.39(+0.87%) |
Nov 18, 2019 | 45.32 | 45.32 | 45.32 | 45.32 | 1 | +0.45(+1.01%) |
Nov 15, 2019 | 44.87 | 44.87 | 44.87 | 44.87 | 200 | +0.21(+0.47%) |
Nov 14, 2019 | 44.66 | 44.66 | 44.66 | 44.66 | 0 | +0.24(+0.54%) |
Nov 13, 2019 | 44.35 | 44.42 | 44.12 | 44.42 | 1,070 | +0.11(+0.24%) |
Nov 12, 2019 | 44.27 | 44.31 | 44.27 | 44.31 | 232 | -0.02(-0.04%) |
Nov 11, 2019 | 44.33 | 44.33 | 44.33 | 44.33 | 0 | -0.06(-0.15%) |
Nov 08, 2019 | 44.39 | 44.39 | 44.39 | 44.39 | 100 | -0.29(-0.65%) |
Nov 07, 2019 | 44.66 | 44.68 | 44.43 | 44.68 | 404 | +0.53(+1.20%) |
Nov 06, 2019 | 44.15 | 44.15 | 44.15 | 44.15 | 0 | -0.19(-0.42%) |
Nov 05, 2019 | 44.34 | 44.34 | 44.34 | 44.34 | 2 | -0.24(-0.55%) |
Nov 04, 2019 | 44.58 | 44.58 | 44.58 | 44.58 | 1 | +0.29(+0.65%) |