Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.50 | 42.09 | 40.57 | 41.45 | 2,676 | -1.88(-4.34%) |
Apr 29, 2020 | 43.33 | 43.33 | 43.33 | 43.33 | 856 | +0.94(+2.22%) |
Apr 28, 2020 | 42.39 | 42.39 | 42.39 | 8 | +0.00(+0.00%) | |
Apr 27, 2020 | 41.17 | 42.39 | 41.17 | 42.39 | 6,469 | +0.14(+0.33%) |
Apr 24, 2020 | 42.25 | 42.25 | 42.25 | 105 | +0.00(+0.00%) | |
Apr 23, 2020 | 43.00 | 43.00 | 42.25 | 42.25 | 1,248 | -1.35(-3.10%) |
Apr 22, 2020 | 43.60 | 43.60 | 43.60 | 5 | +0.00(+0.00%) | |
Apr 21, 2020 | 42.73 | 43.60 | 42.73 | 43.60 | 448 | -1.25(-2.79%) |
Apr 20, 2020 | 45.60 | 45.60 | 44.85 | 44.85 | 835 | -2.15(-4.57%) |
Apr 17, 2020 | 47.00 | 47.00 | 47.00 | 47.00 | 200 | -0.96(-2.00%) |
Apr 16, 2020 | 49.26 | 49.51 | 47.96 | 47.96 | 1,003 | -0.04(-0.08%) |
Apr 15, 2020 | 46.55 | 48.00 | 46.55 | 48.00 | 1,125 | +1.94(+4.21%) |
Apr 14, 2020 | 45.57 | 45.57 | 46.06 | 140 | +0.49(+1.07%) | |
Apr 13, 2020 | 45.57 | 45.57 | 45.57 | 112 | +0.00(+0.00%) | |
Apr 09, 2020 | 46.53 | 46.58 | 45.57 | 45.57 | 1,500 | -0.49(-1.06%) |
Apr 08, 2020 | 45.52 | 46.08 | 45.52 | 46.06 | 744 | -1.60(-3.36%) |
Apr 07, 2020 | 47.66 | 47.66 | 47.66 | 96 | +0.00(+0.00%) | |
Apr 06, 2020 | 47.47 | 47.66 | 47.46 | 47.66 | 1,451 | +0.70(+1.49%) |
Apr 03, 2020 | 46.96 | 46.96 | 46.96 | 46.96 | 100 | +3.39(+7.78%) |
Apr 02, 2020 | 43.57 | 43.57 | 43.57 | 105 | +0.00(+0.00%) | |
Apr 01, 2020 | 47.00 | 47.00 | 43.57 | 43.57 | 369 | -2.26(-4.93%) |
Mar 31, 2020 | 43.06 | 45.83 | 43.02 | 45.83 | 703 | +0.63(+1.40%) |
Mar 30, 2020 | 44.39 | 46.00 | 44.35 | 45.20 | 2,205 | +5.69(+14.42%) |
Mar 27, 2020 | 39.50 | 39.50 | 39.50 | 60 | +0.00(+0.00%) | |
Mar 26, 2020 | 39.50 | 39.50 | 39.50 | 186 | +0.00(+0.00%) | |
Mar 25, 2020 | 39.50 | 39.50 | 39.50 | 16 | +0.00(+0.00%) | |
Mar 24, 2020 | 39.50 | 39.50 | 39.50 | 39.50 | 595 | -7.25(-15.51%) |
Mar 23, 2020 | 46.75 | 46.75 | 46.75 | 89 | +0.00(+0.00%) | |
Mar 20, 2020 | 46.63 | 46.75 | 46.63 | 46.75 | 200 | +4.88(+11.66%) |
Mar 19, 2020 | 41.84 | 43.47 | 41.84 | 41.87 | 1,047 | +1.37(+3.38%) |
Mar 18, 2020 | 39.01 | 41.52 | 38.38 | 40.50 | 3,015 | +3.22(+8.64%) |
Mar 17, 2020 | 37.28 | 37.28 | 37.28 | 37.28 | 204 | +1.96(+5.55%) |
Mar 16, 2020 | 36.24 | 36.24 | 35.32 | 35.32 | 1,323 | -3.67(-9.41%) |
Mar 13, 2020 | 38.99 | 38.99 | 38.99 | 38.99 | 200 | -1.00(-2.50%) |
Mar 12, 2020 | 39.99 | 39.99 | 39.99 | 39.99 | 182 | -3.75(-8.58%) |
Mar 11, 2020 | 43.74 | 43.74 | 43.74 | 371 | +0.00(+0.00%) | |
Mar 10, 2020 | 43.74 | 43.74 | 43.74 | 110 | +0.00(+0.00%) | |
Mar 09, 2020 | 43.74 | 43.74 | 43.74 | 148 | +0.00(+0.00%) | |
Mar 06, 2020 | 43.74 | 43.74 | 43.74 | 43.74 | 1,100 | -0.22(-0.49%) |
Mar 05, 2020 | 43.79 | 43.96 | 43.79 | 43.96 | 600 | -0.55(-1.24%) |
Mar 04, 2020 | 43.60 | 44.51 | 43.60 | 44.51 | 680 | +2.21(+5.22%) |
Mar 03, 2020 | 41.36 | 42.30 | 41.36 | 42.30 | 950 | +0.69(+1.66%) |
Mar 02, 2020 | 41.91 | 42.40 | 41.61 | 41.61 | 918 | +0.86(+2.11%) |
Feb 28, 2020 | 40.75 | 40.75 | 40.75 | 79 | +0.00(+0.00%) | |
Feb 27, 2020 | 39.36 | 40.75 | 39.36 | 40.75 | 5,120 | -1.30(-3.10%) |
Feb 26, 2020 | 42.05 | 42.05 | 42.05 | 1 | +0.00(+0.00%) | |
Feb 25, 2020 | 42.65 | 43.24 | 42.05 | 42.05 | 706 | -0.63(-1.49%) |
Feb 24, 2020 | 42.96 | 42.96 | 42.69 | 42.69 | 536 | -1.12(-2.56%) |
Feb 21, 2020 | 44.60 | 44.60 | 43.81 | 43.81 | 200 | -0.79(-1.77%) |
Feb 20, 2020 | 44.60 | 44.60 | 44.60 | 107 | +0.00(+0.00%) | |
Feb 19, 2020 | 44.68 | 44.68 | 44.60 | 44.60 | 332 | -0.29(-0.65%) |
Feb 18, 2020 | 45.43 | 45.43 | 44.69 | 44.89 | 1,497 | -0.50(-1.10%) |
Feb 14, 2020 | 45.39 | 45.39 | 45.39 | 1 | +0.00(+0.00%) | |
Feb 13, 2020 | 45.39 | 45.39 | 45.39 | 13 | +0.00(+0.00%) | |
Feb 12, 2020 | 47.06 | 47.06 | 45.39 | 45.39 | 1,395 | -1.81(-3.83%) |
Feb 11, 2020 | 47.20 | 47.20 | 47.20 | 100 | +0.00(+0.00%) | |
Feb 10, 2020 | 47.20 | 47.20 | 47.20 | 4 | +0.00(+0.00%) | |
Feb 07, 2020 | 47.45 | 47.45 | 47.20 | 47.20 | 4,600 | -0.50(-1.05%) |
Feb 06, 2020 | 48.00 | 48.00 | 46.78 | 47.70 | 905 | -3.61(-7.04%) |
Feb 05, 2020 | 51.26 | 51.31 | 51.26 | 51.31 | 341 | +1.68(+3.37%) |
Feb 04, 2020 | 49.63 | 49.63 | 49.63 | 108 | +0.00(+0.00%) |