Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2020 | 44.25 | 44.25 | 44.25 | 0 | +0.60(+1.37%) | |
Mar 27, 2020 | 43.40 | 43.65 | 43.18 | 43.65 | 1,200 | +0.00(+0.00%) |
Mar 26, 2020 | 42.50 | 43.65 | 42.50 | 43.65 | 250 | +0.25(+0.58%) |
Mar 25, 2020 | 41.44 | 43.40 | 41.44 | 43.40 | 641 | +0.47(+1.09%) |
Mar 24, 2020 | 42.93 | 42.93 | 42.93 | 42.93 | 148 | +0.02(+0.06%) |
Mar 23, 2020 | 44.58 | 44.58 | 42.91 | 42.91 | 122 | +0.09(+0.21%) |
Mar 20, 2020 | 44.80 | 44.80 | 42.81 | 42.81 | 400 | -1.79(-4.00%) |
Mar 19, 2020 | 42.67 | 44.60 | 42.67 | 44.60 | 700 | +2.70(+6.44%) |
Mar 18, 2020 | 41.90 | 41.90 | 59 | +0.00(+0.00%) | ||
Mar 17, 2020 | 41.90 | 41.90 | 41.90 | 41.90 | 7 | +0.00(+0.00%) |
Mar 16, 2020 | 44.79 | 44.79 | 40.61 | 41.90 | 676 | -1.99(-4.54%) |
Mar 13, 2020 | 43.89 | 43.89 | 43.89 | 43.89 | 100 | +0.00(+0.00%) |
Mar 12, 2020 | 43.89 | 43.89 | 43.89 | 43.89 | 52 | +0.03(+0.08%) |
Mar 11, 2020 | 43.86 | 43.86 | 43.86 | 43.86 | 201 | +0.86(+2.00%) |
Mar 10, 2020 | 43.76 | 43.76 | 40.00 | 43.00 | 4,936 | -0.52(-1.19%) |
Mar 09, 2020 | 40.02 | 43.52 | 40.02 | 43.52 | 428 | -0.61(-1.38%) |
Mar 06, 2020 | 44.13 | 44.13 | 44.13 | 44.13 | 300 | +0.13(+0.30%) |
Mar 05, 2020 | 44.00 | 44.00 | 44.00 | 44.00 | 363 | +0.00(+0.00%) |
Mar 04, 2020 | 43.25 | 44.00 | 43.25 | 44.00 | 778 | +0.21(+0.48%) |
Mar 03, 2020 | 43.00 | 43.79 | 43.00 | 43.79 | 103 | +0.71(+1.65%) |
Mar 02, 2020 | 42.57 | 44.93 | 42.55 | 43.08 | 3,570 | -0.35(-0.81%) |
Feb 28, 2020 | 43.43 | 44.00 | 43.43 | 43.43 | 100 | -0.79(-1.79%) |
Feb 27, 2020 | 44.31 | 44.31 | 44.23 | 44.23 | 401 | +0.00(+0.00%) |
Feb 26, 2020 | 43.68 | 44.23 | 43.68 | 44.23 | 204 | +0.55(+1.25%) |
Feb 25, 2020 | 43.98 | 44.90 | 43.00 | 43.68 | 699 | -0.30(-0.68%) |
Feb 24, 2020 | 44.13 | 44.13 | 43.25 | 43.98 | 902 | +0.25(+0.58%) |
Feb 21, 2020 | 43.73 | 43.73 | 43.73 | 43.73 | 100 | +0.15(+0.33%) |
Feb 20, 2020 | 43.58 | 43.58 | 43.58 | 43.58 | 2 | +0.00(+0.01%) |
Feb 19, 2020 | 43.44 | 45.00 | 43.44 | 43.58 | 1,047 | +0.18(+0.40%) |
Feb 18, 2020 | 42.30 | 43.75 | 42.30 | 43.40 | 5,502 | +0.03(+0.08%) |
Feb 14, 2020 | 43.37 | 43.37 | 43.37 | 43.37 | 0 | -0.28(-0.65%) |
Feb 13, 2020 | 44.86 | 44.86 | 43.65 | 43.65 | 298 | +0.05(+0.11%) |
Feb 12, 2020 | 43.60 | 43.60 | 43.60 | 43.60 | 4 | +0.00(+0.00%) |
Feb 11, 2020 | 44.95 | 44.95 | 43.60 | 43.60 | 390 | -0.00(-0.01%) |
Feb 10, 2020 | 43.70 | 43.95 | 43.57 | 43.60 | 11,918 | +0.00(+0.01%) |
Feb 07, 2020 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | -0.09(-0.22%) |
Feb 06, 2020 | 43.67 | 43.70 | 43.52 | 43.70 | 423 | +0.09(+0.21%) |
Feb 05, 2020 | 43.65 | 44.05 | 43.50 | 43.60 | 18,637 | +0.08(+0.18%) |
Feb 04, 2020 | 42.60 | 43.52 | 42.60 | 43.52 | 126 | +0.00(+0.00%) |
Feb 03, 2020 | 43.52 | 43.52 | 43.52 | 43.52 | 0 | +0.00(+0.00%) |
Jan 31, 2020 | 43.52 | 43.52 | 43.52 | 43.52 | 100 | -0.01(-0.01%) |
Jan 30, 2020 | 43.53 | 43.53 | 43.53 | 43.53 | 2 | -0.00(-0.01%) |
Jan 29, 2020 | 43.53 | 43.53 | 43.53 | 43.53 | 513 | +0.00(+0.01%) |
Jan 28, 2020 | 43.53 | 43.53 | 43.53 | 43.53 | 0 | +0.01(+0.01%) |
Jan 27, 2020 | 43.52 | 43.52 | 43.52 | 43.52 | 1 | +0.00(+0.00%) |
Jan 24, 2020 | 43.52 | 43.52 | 43.52 | 43.52 | 100 | +0.00(+0.00%) |
Jan 23, 2020 | 42.06 | 43.52 | 42.06 | 43.52 | 325 | -0.25(-0.56%) |
Jan 22, 2020 | 43.77 | 43.77 | 43.77 | 43.77 | 2 | +0.03(+0.07%) |
Jan 21, 2020 | 43.74 | 43.74 | 43.74 | 43.74 | 112 | +0.01(+0.01%) |
Jan 17, 2020 | 44.95 | 44.95 | 42.51 | 43.73 | 300 | -0.70(-1.56%) |
Jan 16, 2020 | 44.43 | 44.43 | 44.43 | 44.43 | 203 | +0.74(+1.69%) |
Jan 15, 2020 | 42.41 | 43.69 | 42.41 | 43.69 | 245 | +0.09(+0.19%) |
Jan 14, 2020 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.05(+0.11%) |
Jan 13, 2020 | 43.55 | 43.55 | 43.55 | 43.55 | 0 | +0.00(+0.00%) |
Jan 10, 2020 | 43.55 | 43.55 | 43.55 | 43.55 | 100 | +0.04(+0.09%) |
Jan 09, 2020 | 43.52 | 43.52 | 43.52 | 43.52 | 329 | +0.01(+0.01%) |
Jan 08, 2020 | 42.05 | 43.51 | 42.05 | 43.51 | 102 | -0.02(-0.03%) |
Jan 07, 2020 | 44.00 | 44.95 | 43.52 | 43.52 | 299 | +0.02(+0.03%) |
Jan 06, 2020 | 43.97 | 43.97 | 43.51 | 43.51 | 181 | +0.01(+0.02%) |
Jan 03, 2020 | 43.50 | 43.50 | 43.50 | 43.50 | 100 | +0.20(+0.45%) |
Jan 02, 2020 | 43.30 | 43.30 | 43.30 | 43.30 | 2 | +0.30(+0.71%) |
Dec 31, 2019 | 43.80 | 44.86 | 43.00 | 43.00 | 9,100 | -0.15(-0.35%) |
Dec 30, 2019 | 43.15 | 43.15 | 43.15 | 43.15 | 4 | +0.12(+0.27%) |
Dec 27, 2019 | 42.55 | 43.03 | 42.55 | 43.03 | 100 | +0.31(+0.73%) |
Dec 26, 2019 | 44.50 | 44.50 | 42.73 | 42.73 | 152 | +0.00(+0.00%) |
Dec 24, 2019 | 42.73 | 42.73 | 42.73 | 42.73 | 100 | -0.49(-1.15%) |
Dec 23, 2019 | 43.22 | 43.22 | 43.22 | 43.22 | 402 | -0.38(-0.87%) |
Dec 20, 2019 | 43.00 | 43.60 | 43.00 | 43.60 | 400 | +0.05(+0.11%) |
Dec 19, 2019 | 43.42 | 44.21 | 43.12 | 43.55 | 4,540 | +0.62(+1.46%) |
Dec 18, 2019 | 43.39 | 44.20 | 42.92 | 42.92 | 3,216 | -0.71(-1.62%) |
Dec 17, 2019 | 43.63 | 43.63 | 43.63 | 43.63 | 517 | -0.04(-0.09%) |
Dec 16, 2019 | 43.67 | 43.67 | 43.67 | 43.67 | 250 | +0.02(+0.05%) |
Dec 13, 2019 | 43.65 | 43.65 | 43.65 | 43.65 | 100 | +0.32(+0.74%) |
Dec 12, 2019 | 43.33 | 43.33 | 43.33 | 43.33 | 250 | +0.00(+0.01%) |
Dec 11, 2019 | 43.06 | 43.33 | 43.06 | 43.33 | 169 | +0.27(+0.63%) |
Dec 10, 2019 | 43.05 | 43.05 | 43.05 | 43.05 | 88 | +0.51(+1.19%) |
Dec 09, 2019 | 42.55 | 42.55 | 42.55 | 42.55 | 0 | -0.90(-2.07%) |
Dec 06, 2019 | 43.45 | 43.45 | 43.45 | 43.45 | 200 | +0.10(+0.23%) |
Dec 05, 2019 | 43.14 | 43.35 | 43.14 | 43.35 | 400 | +0.21(+0.49%) |
Dec 04, 2019 | 42.79 | 43.14 | 42.78 | 43.14 | 633 | +0.36(+0.83%) |
Dec 03, 2019 | 42.78 | 42.78 | 42.78 | 42.78 | 5 | +0.00(+0.00%) |