Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.62 | 35.62 | 35.62 | 35.62 | 207 | -2.53(-6.63%) |
Apr 29, 2020 | 38.15 | 38.15 | 37.22 | 38.15 | 1,429 | +1.42(+3.87%) |
Apr 28, 2020 | 37.07 | 37.07 | 36.73 | 36.73 | 28,762 | -0.69(-1.83%) |
Apr 27, 2020 | 34.96 | 34.96 | 37.41 | 52,750 | +2.45(+7.02%) | |
Apr 24, 2020 | 34.96 | 34.96 | 34.96 | 34.96 | 800 | +0.73(+2.13%) |
Apr 23, 2020 | 34.23 | 34.23 | 34.23 | 34.23 | 177 | +0.89(+2.67%) |
Apr 22, 2020 | 33.34 | 33.34 | 33.34 | 27 | +0.00(+0.00%) | |
Apr 21, 2020 | 33.90 | 33.90 | 33.34 | 33.34 | 600 | -0.53(-1.56%) |
Apr 20, 2020 | 33.37 | 34.43 | 33.37 | 33.87 | 14,633 | +0.19(+0.56%) |
Apr 17, 2020 | 32.51 | 33.68 | 32.51 | 33.68 | 2,400 | +0.73(+2.22%) |
Apr 16, 2020 | 33.00 | 33.00 | 32.95 | 32.95 | 3,317 | -0.65(-1.93%) |
Apr 15, 2020 | 33.60 | 33.60 | 33.60 | 2,182 | +0.00(+0.00%) | |
Apr 14, 2020 | 31.85 | 33.60 | 31.85 | 33.60 | 502 | +0.40(+1.20%) |
Apr 13, 2020 | 33.20 | 33.20 | 33.20 | 33.20 | 46,213 | +0.50(+1.53%) |
Apr 09, 2020 | 32.27 | 32.70 | 32.27 | 32.70 | 1,000 | +1.12(+3.55%) |
Apr 08, 2020 | 31.58 | 31.58 | 31.58 | 93 | +0.00(+0.00%) | |
Apr 07, 2020 | 30.93 | 32.86 | 30.93 | 31.58 | 2,365 | +0.06(+0.19%) |
Apr 06, 2020 | 31.85 | 31.85 | 31.52 | 31.52 | 573 | +2.68(+9.29%) |
Apr 03, 2020 | 28.64 | 28.84 | 28.64 | 28.84 | 4,400 | -0.70(-2.37%) |
Apr 02, 2020 | 28.18 | 29.59 | 28.18 | 29.54 | 662 | +0.35(+1.20%) |
Apr 01, 2020 | 30.93 | 30.93 | 29.19 | 29.19 | 3,644 | -0.90(-2.99%) |
Mar 31, 2020 | 30.33 | 30.38 | 30.09 | 30.09 | 8,617 | -0.29(-0.95%) |
Mar 30, 2020 | 31.50 | 31.50 | 30.38 | 30.38 | 937 | -1.10(-3.49%) |
Mar 27, 2020 | 32.41 | 32.41 | 31.48 | 31.48 | 11,200 | +1.87(+6.32%) |
Mar 26, 2020 | 29.33 | 29.61 | 29.33 | 29.61 | 2,421 | -0.39(-1.30%) |
Mar 25, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 15,231 | +1.64(+5.78%) |
Mar 24, 2020 | 26.78 | 28.36 | 26.78 | 28.36 | 2,627 | +1.58(+5.90%) |
Mar 23, 2020 | 26.98 | 26.98 | 25.40 | 26.78 | 72,842 | -2.05(-7.11%) |
Mar 20, 2020 | 29.04 | 29.04 | 28.83 | 28.83 | 39,300 | +0.35(+1.23%) |
Mar 19, 2020 | 27.68 | 28.48 | 26.80 | 28.48 | 70,548 | +3.27(+12.97%) |
Mar 18, 2020 | 26.04 | 27.72 | 25.21 | 25.21 | 17,808 | -3.35(-11.73%) |
Mar 17, 2020 | 27.50 | 28.56 | 27.50 | 28.56 | 65,560 | +1.62(+6.01%) |
Mar 16, 2020 | 29.00 | 29.00 | 26.94 | 26.94 | 5,933 | -1.55(-5.44%) |
Mar 13, 2020 | 28.68 | 28.68 | 28.27 | 28.49 | 14,400 | -1.51(-5.03%) |
Mar 12, 2020 | 30.70 | 34.16 | 29.19 | 30.00 | 76,240 | -5.10(-14.53%) |
Mar 11, 2020 | 34.50 | 35.10 | 34.50 | 35.10 | 519 | +0.16(+0.46%) |
Mar 10, 2020 | 36.96 | 36.96 | 34.94 | 34.94 | 8,410 | -0.56(-1.58%) |
Mar 09, 2020 | 36.30 | 36.30 | 34.78 | 35.50 | 20,913 | -0.34(-0.95%) |
Mar 06, 2020 | 35.92 | 35.92 | 35.55 | 35.84 | 100,300 | -0.08(-0.22%) |
Mar 05, 2020 | 36.00 | 36.00 | 35.70 | 35.92 | 176,134 | -1.03(-2.79%) |
Mar 04, 2020 | 36.80 | 37.40 | 36.80 | 36.95 | 15,630 | +2.30(+6.64%) |
Mar 03, 2020 | 35.78 | 35.78 | 34.65 | 34.65 | 6,611 | +0.20(+0.58%) |
Mar 02, 2020 | 35.00 | 35.70 | 34.45 | 34.45 | 6,975 | -0.91(-2.57%) |
Feb 28, 2020 | 35.36 | 35.36 | 35.36 | 59 | +0.00(+0.00%) | |
Feb 27, 2020 | 35.00 | 36.59 | 35.00 | 35.36 | 51,446 | -0.76(-2.10%) |
Feb 26, 2020 | 36.46 | 36.49 | 36.12 | 36.12 | 117,037 | -1.64(-4.34%) |
Feb 25, 2020 | 35.38 | 37.76 | 35.38 | 37.76 | 113,067 | +0.64(+1.74%) |
Feb 24, 2020 | 37.12 | 37.12 | 37.12 | 181 | +0.00(+0.00%) | |
Feb 20, 2020 | 37.12 | 37.12 | 37.12 | 0 | -1.64(-4.24%) | |
Feb 19, 2020 | 38.76 | 38.76 | 38.76 | 116 | +0.00(+0.00%) | |
Feb 18, 2020 | 38.76 | 38.76 | 37.99 | 38.76 | 412 | -0.31(-0.80%) |
Feb 14, 2020 | 39.07 | 39.07 | 39.07 | 39.07 | 75,000 | +0.10(+0.26%) |
Feb 13, 2020 | 38.91 | 38.97 | 38.91 | 38.97 | 25,545 | -1.48(-3.66%) |
Feb 12, 2020 | 38.75 | 40.45 | 38.75 | 40.45 | 836 | +0.19(+0.47%) |
Feb 11, 2020 | 40.26 | 40.26 | 40.26 | 10 | +0.00(+0.00%) | |
Feb 10, 2020 | 40.26 | 40.26 | 40.26 | 40.26 | 213 | -0.11(-0.27%) |
Feb 07, 2020 | 41.34 | 41.34 | 40.37 | 40.37 | 1,300 | -0.42(-1.03%) |
Feb 06, 2020 | 40.49 | 40.79 | 40.45 | 40.79 | 318,006 | +0.96(+2.41%) |
Feb 05, 2020 | 39.80 | 40.51 | 39.78 | 39.83 | 134,356 | +0.83(+2.13%) |
Feb 04, 2020 | 39.82 | 40.20 | 39.00 | 39.00 | 930 | +0.93(+2.44%) |