Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.12 | 44.30 | 43.68 | 43.78 | 641 | -0.92(-2.05%) |
Apr 29, 2020 | 44.80 | 45.26 | 44.61 | 44.70 | 1,955 | -0.15(-0.34%) |
Apr 28, 2020 | 45.58 | 45.58 | 44.78 | 44.85 | 2,326 | -1.29(-2.81%) |
Apr 27, 2020 | 46.13 | 46.53 | 45.78 | 46.15 | 3,248 | +0.44(+0.97%) |
Apr 24, 2020 | 44.49 | 45.70 | 44.27 | 45.70 | 1,900 | +1.36(+3.07%) |
Apr 23, 2020 | 44.94 | 45.11 | 44.24 | 44.34 | 1,354 | +0.30(+0.69%) |
Apr 22, 2020 | 44.08 | 44.08 | 44.04 | 44.04 | 894 | +0.60(+1.37%) |
Apr 21, 2020 | 43.02 | 44.46 | 43.00 | 43.44 | 11,911 | -0.96(-2.17%) |
Apr 20, 2020 | 44.47 | 45.19 | 44.36 | 44.41 | 8,830 | +1.39(+3.22%) |
Apr 17, 2020 | 42.18 | 43.02 | 42.18 | 43.02 | 5,200 | +2.03(+4.95%) |
Apr 16, 2020 | 40.55 | 40.99 | 40.33 | 40.99 | 1,514 | +0.85(+2.11%) |
Apr 15, 2020 | 40.03 | 40.31 | 40.00 | 40.15 | 1,672 | -1.26(-3.05%) |
Apr 14, 2020 | 41.06 | 41.45 | 41.06 | 41.41 | 601 | +1.34(+3.35%) |
Apr 13, 2020 | 39.62 | 40.07 | 39.56 | 40.07 | 1,499 | +0.45(+1.13%) |
Apr 09, 2020 | 39.23 | 39.67 | 39.23 | 39.62 | 1,300 | +0.50(+1.28%) |
Apr 08, 2020 | 38.91 | 39.12 | 38.86 | 39.12 | 464 | +1.25(+3.31%) |
Apr 07, 2020 | 37.79 | 37.86 | 37.79 | 37.86 | 357 | -0.93(-2.39%) |
Apr 06, 2020 | 38.19 | 38.79 | 37.85 | 38.79 | 1,504 | +2.16(+5.90%) |
Apr 03, 2020 | 36.42 | 36.63 | 36.19 | 36.63 | 1,300 | -0.39(-1.05%) |
Apr 02, 2020 | 36.06 | 37.02 | 35.78 | 37.02 | 3,007 | +1.16(+3.22%) |
Apr 01, 2020 | 36.58 | 36.58 | 35.86 | 35.86 | 1,041 | -1.58(-4.21%) |
Mar 31, 2020 | 37.44 | 37.44 | 37.44 | 37.44 | 381 | +0.16(+0.44%) |
Mar 30, 2020 | 36.53 | 37.33 | 36.53 | 37.28 | 2,248 | +1.25(+3.47%) |
Mar 27, 2020 | 35.73 | 36.80 | 35.73 | 36.03 | 2,700 | -0.39(-1.06%) |
Mar 26, 2020 | 35.99 | 36.91 | 35.83 | 36.41 | 5,250 | +0.56(+1.56%) |
Mar 25, 2020 | 35.99 | 36.09 | 35.14 | 35.85 | 5,147 | +0.64(+1.83%) |
Mar 24, 2020 | 34.62 | 35.23 | 34.22 | 35.21 | 5,725 | +2.22(+6.73%) |
Mar 23, 2020 | 33.43 | 33.44 | 32.50 | 32.99 | 4,396 | -0.47(-1.39%) |
Mar 20, 2020 | 34.50 | 35.35 | 33.13 | 33.46 | 4,500 | -0.67(-1.96%) |
Mar 19, 2020 | 32.93 | 34.36 | 32.93 | 34.13 | 5,975 | +1.79(+5.55%) |
Mar 18, 2020 | 33.37 | 33.37 | 30.83 | 32.33 | 2,196 | -1.08(-3.23%) |
Mar 17, 2020 | 33.08 | 33.79 | 30.97 | 33.41 | 6,635 | +1.77(+5.59%) |
Mar 16, 2020 | 33.56 | 34.73 | 31.63 | 31.64 | 3,006 | -4.67(-12.85%) |
Mar 13, 2020 | 35.31 | 36.31 | 33.29 | 36.31 | 9,500 | +1.19(+3.38%) |
Mar 12, 2020 | 35.32 | 36.49 | 35.02 | 35.12 | 5,899 | -3.25(-8.46%) |
Mar 11, 2020 | 39.78 | 39.98 | 37.65 | 38.37 | 5,706 | -2.45(-6.00%) |
Mar 10, 2020 | 40.26 | 40.82 | 40.26 | 40.82 | 574 | +1.40(+3.56%) |
Mar 09, 2020 | 39.71 | 41.11 | 39.21 | 39.41 | 1,534 | -3.00(-7.06%) |
Mar 06, 2020 | 43.01 | 43.19 | 41.82 | 42.41 | 3,200 | -1.27(-2.90%) |
Mar 05, 2020 | 43.91 | 44.39 | 43.68 | 43.68 | 817 | -0.71(-1.61%) |
Mar 04, 2020 | 44.08 | 44.39 | 44.08 | 44.39 | 197 | +1.72(+4.02%) |
Mar 03, 2020 | 42.67 | 42.93 | 42.67 | 42.67 | 515 | -0.56(-1.29%) |
Mar 02, 2020 | 41.95 | 43.23 | 41.79 | 43.23 | 1,069 | +2.08(+5.05%) |
Feb 28, 2020 | 38.44 | 41.15 | 36.20 | 41.15 | 7,500 | +0.24(+0.60%) |
Feb 27, 2020 | 41.27 | 42.34 | 40.91 | 40.91 | 4,131 | -1.37(-3.24%) |
Feb 26, 2020 | 42.37 | 42.37 | 42.16 | 42.28 | 1,656 | +0.09(+0.22%) |
Feb 25, 2020 | 43.90 | 43.90 | 42.10 | 42.19 | 2,852 | -1.60(-3.65%) |
Feb 24, 2020 | 44.44 | 44.44 | 43.09 | 43.79 | 2,312 | -1.56(-3.45%) |
Feb 21, 2020 | 45.20 | 45.35 | 45.17 | 45.35 | 3,500 | -0.15(-0.32%) |
Feb 20, 2020 | 45.39 | 45.50 | 45.20 | 45.50 | 1,182 | +0.00(+0.01%) |
Feb 19, 2020 | 45.19 | 45.53 | 45.19 | 45.49 | 598 | +0.57(+1.28%) |
Feb 18, 2020 | 44.50 | 44.94 | 44.50 | 44.92 | 1,794 | +0.18(+0.40%) |
Feb 14, 2020 | 44.68 | 44.79 | 44.62 | 44.74 | 1,600 | -0.06(-0.12%) |
Feb 13, 2020 | 44.90 | 44.91 | 44.76 | 44.80 | 933 | -0.35(-0.77%) |
Feb 12, 2020 | 44.76 | 45.15 | 44.76 | 45.15 | 421 | +0.39(+0.87%) |
Feb 11, 2020 | 44.82 | 45.02 | 44.75 | 44.76 | 1,856 | -0.17(-0.39%) |
Feb 10, 2020 | 44.28 | 44.93 | 44.28 | 44.93 | 724 | +0.54(+1.22%) |
Feb 07, 2020 | 44.46 | 44.51 | 44.39 | 44.39 | 700 | -0.42(-0.94%) |
Feb 06, 2020 | 44.94 | 44.94 | 44.50 | 44.81 | 1,385 | -0.06(-0.13%) |
Feb 05, 2020 | 44.34 | 45.30 | 44.34 | 44.87 | 1,055 | +1.32(+3.04%) |
Feb 04, 2020 | 43.35 | 43.67 | 43.33 | 43.54 | 1,614 | +1.02(+2.40%) |