Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.87 | 37.87 | 37.87 | 37.87 | 692 | -0.57(-1.48%) |
Apr 29, 2020 | 38.44 | 38.44 | 38.44 | 38.44 | 265 | -0.56(-1.44%) |
Apr 28, 2020 | 39.02 | 39.02 | 39.00 | 39.00 | 293 | +2.00(+5.41%) |
Apr 27, 2020 | 36.50 | 37.00 | 36.50 | 37.00 | 339 | +0.00(+0.00%) |
Apr 24, 2020 | 35.50 | 37.00 | 35.50 | 37.00 | 600 | +1.47(+4.14%) |
Apr 23, 2020 | 37.01 | 37.03 | 35.53 | 35.53 | 6,612 | +0.75(+2.16%) |
Apr 22, 2020 | 34.78 | 34.78 | 34.78 | 34.78 | 410 | -0.43(-1.22%) |
Apr 21, 2020 | 34.50 | 35.21 | 34.50 | 35.21 | 1,158 | -1.18(-3.24%) |
Apr 20, 2020 | 36.80 | 36.80 | 36.33 | 36.39 | 1,098 | +0.40(+1.11%) |
Apr 17, 2020 | 37.00 | 37.00 | 35.99 | 35.99 | 1,500 | -0.98(-2.66%) |
Apr 16, 2020 | 36.97 | 36.97 | 36.97 | 36.97 | 238 | +0.16(+0.42%) |
Apr 15, 2020 | 36.62 | 36.82 | 36.62 | 36.82 | 1,117 | +0.96(+2.67%) |
Apr 14, 2020 | 35.60 | 37.88 | 35.60 | 35.86 | 2,109 | -2.10(-5.53%) |
Apr 13, 2020 | 37.96 | 37.96 | 37.96 | 37.96 | 330 | +1.01(+2.73%) |
Apr 09, 2020 | 36.70 | 36.95 | 36.70 | 36.95 | 1,100 | +0.60(+1.65%) |
Apr 08, 2020 | 36.35 | 36.35 | 36.35 | 60 | +0.00(+0.00%) | |
Apr 07, 2020 | 36.19 | 36.35 | 36.00 | 36.35 | 1,803 | -0.69(-1.86%) |
Apr 06, 2020 | 35.01 | 37.04 | 35.01 | 37.04 | 6,648 | +1.14(+3.18%) |
Apr 03, 2020 | 36.69 | 36.69 | 35.01 | 35.90 | 3,800 | -0.10(-0.28%) |
Apr 02, 2020 | 36.73 | 36.73 | 35.35 | 36.00 | 7,504 | +1.45(+4.20%) |
Apr 01, 2020 | 36.28 | 37.04 | 34.08 | 34.55 | 6,404 | -0.15(-0.45%) |
Mar 31, 2020 | 34.41 | 34.70 | 34.41 | 34.70 | 3,300 | +2.15(+6.61%) |
Mar 30, 2020 | 31.36 | 32.55 | 31.36 | 32.55 | 1,085 | +0.41(+1.29%) |
Mar 27, 2020 | 32.36 | 32.36 | 32.14 | 32.14 | 1,300 | +0.05(+0.15%) |
Mar 26, 2020 | 31.78 | 32.09 | 31.78 | 32.09 | 445 | +2.45(+8.27%) |
Mar 25, 2020 | 29.64 | 29.64 | 29.64 | 29.64 | 237 | +0.44(+1.51%) |
Mar 24, 2020 | 28.48 | 29.20 | 28.48 | 29.20 | 1,567 | +2.25(+8.35%) |
Mar 23, 2020 | 29.00 | 29.00 | 26.75 | 26.95 | 7,421 | -3.16(-10.49%) |
Mar 20, 2020 | 30.11 | 30.11 | 30.11 | 30.11 | 1,000 | +1.30(+4.51%) |
Mar 19, 2020 | 30.91 | 30.91 | 28.81 | 28.81 | 2,833 | -2.19(-7.06%) |
Mar 18, 2020 | 33.28 | 33.28 | 31.00 | 31.00 | 6,386 | -1.99(-6.04%) |
Mar 17, 2020 | 32.99 | 32.99 | 32.99 | 32.99 | 7,118 | +1.06(+3.32%) |
Mar 16, 2020 | 32.60 | 32.60 | 27.90 | 31.94 | 514,909 | -0.23(-0.73%) |
Mar 13, 2020 | 32.17 | 32.17 | 32.17 | 45 | +0.00(+0.00%) | |
Mar 12, 2020 | 37.01 | 37.01 | 32.17 | 32.17 | 2,895 | -5.23(-13.97%) |
Mar 11, 2020 | 37.58 | 37.58 | 37.40 | 37.40 | 403 | -0.18(-0.47%) |
Mar 10, 2020 | 37.57 | 37.57 | 37.57 | 37.57 | 217 | -2.06(-5.19%) |
Mar 09, 2020 | 39.63 | 39.63 | 39.63 | 20 | +0.00(+0.00%) | |
Mar 06, 2020 | 39.63 | 39.63 | 39.63 | 39.63 | 300 | -1.01(-2.49%) |
Mar 05, 2020 | 40.64 | 40.64 | 40.64 | 83 | +0.00(+0.00%) | |
Mar 04, 2020 | 41.06 | 41.60 | 40.64 | 40.64 | 777 | +2.24(+5.83%) |
Mar 03, 2020 | 38.40 | 38.40 | 38.40 | 38.40 | 125 | -0.70(-1.79%) |
Mar 02, 2020 | 38.50 | 39.10 | 38.50 | 39.10 | 300 | +0.02(+0.06%) |
Feb 28, 2020 | 40.05 | 40.05 | 39.08 | 39.08 | 2,600 | -2.17(-5.27%) |
Feb 27, 2020 | 42.00 | 42.00 | 41.00 | 41.25 | 1,524 | -0.63(-1.51%) |
Feb 26, 2020 | 41.01 | 41.88 | 41.01 | 41.88 | 3,838 | +0.87(+2.13%) |
Feb 25, 2020 | 41.01 | 41.01 | 41.01 | 41.01 | 300 | -1.09(-2.59%) |
Feb 24, 2020 | 42.10 | 42.10 | 42.10 | 42.10 | 117 | -1.40(-3.22%) |
Feb 21, 2020 | 43.50 | 43.50 | 43.50 | 43.50 | 100 | +0.19(+0.45%) |
Feb 20, 2020 | 43.54 | 43.54 | 43.31 | 43.31 | 2,480 | -0.86(-1.95%) |
Feb 18, 2020 | 44.16 | 44.16 | 44.16 | 0 | +0.00(+0.00%) | |
Feb 14, 2020 | 44.16 | 44.16 | 44.16 | 50 | +0.00(+0.00%) | |
Feb 13, 2020 | 44.16 | 44.16 | 44.16 | 2,231 | +0.00(+0.00%) | |
Feb 12, 2020 | 43.94 | 44.16 | 43.94 | 44.16 | 640 | -0.52(-1.15%) |
Feb 11, 2020 | 44.68 | 44.68 | 44.68 | 44.68 | 351 | +0.34(+0.76%) |
Feb 10, 2020 | 44.34 | 44.34 | 44.34 | 44.34 | 467 | -0.62(-1.37%) |
Feb 07, 2020 | 44.96 | 44.96 | 44.96 | 50 | +0.00(+0.00%) | |
Feb 06, 2020 | 44.96 | 44.96 | 44.96 | 38 | +0.00(+0.00%) |