Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.25 | 39.29 | 38.84 | 39.26 | 7,838 | +0.79(+2.06%) |
Apr 29, 2020 | 39.00 | 39.00 | 38.47 | 38.47 | 2,650 | -1.26(-3.17%) |
Apr 28, 2020 | 39.73 | 39.73 | 39.73 | 39.73 | 271 | -0.71(-1.76%) |
Apr 27, 2020 | 40.28 | 40.91 | 40.28 | 40.44 | 1,518 | -2.17(-5.10%) |
Apr 24, 2020 | 43.01 | 43.05 | 42.61 | 42.61 | 500 | -0.31(-0.71%) |
Apr 23, 2020 | 42.35 | 43.01 | 42.35 | 42.92 | 2,225 | -1.55(-3.49%) |
Apr 22, 2020 | 44.82 | 44.83 | 44.38 | 44.47 | 780 | -0.75(-1.65%) |
Apr 21, 2020 | 45.97 | 46.15 | 45.17 | 45.22 | 2,429 | +1.21(+2.74%) |
Apr 20, 2020 | 43.13 | 44.03 | 42.91 | 44.01 | 977 | +0.47(+1.09%) |
Apr 17, 2020 | 43.36 | 44.00 | 43.36 | 43.54 | 1,800 | -1.45(-3.23%) |
Apr 16, 2020 | 45.12 | 45.54 | 44.99 | 44.99 | 1,663 | +0.31(+0.69%) |
Apr 15, 2020 | 46.87 | 46.87 | 44.68 | 44.68 | 2,664 | +2.93(+7.03%) |
Apr 14, 2020 | 42.64 | 42.80 | 41.75 | 41.75 | 886 | -1.20(-2.79%) |
Apr 13, 2020 | 43.81 | 43.81 | 42.70 | 42.94 | 958 | -1.38(-3.10%) |
Apr 09, 2020 | 45.50 | 46.01 | 44.14 | 44.32 | 1,100 | -3.60(-7.52%) |
Apr 08, 2020 | 48.94 | 48.94 | 47.92 | 47.92 | 561 | -1.20(-2.45%) |
Apr 07, 2020 | 48.70 | 49.13 | 48.57 | 49.13 | 1,786 | -3.44(-6.55%) |
Apr 06, 2020 | 52.22 | 52.60 | 52.22 | 52.57 | 1,214 | -3.45(-6.16%) |
Apr 03, 2020 | 55.80 | 56.02 | 55.54 | 56.02 | 1,700 | +2.14(+3.97%) |
Apr 02, 2020 | 55.14 | 55.14 | 53.88 | 53.88 | 1,581 | +0.74(+1.39%) |
Apr 01, 2020 | 53.38 | 54.00 | 51.04 | 53.14 | 2,493 | +2.11(+4.13%) |
Mar 31, 2020 | 52.62 | 52.65 | 51.04 | 51.04 | 408 | +0.94(+1.87%) |
Mar 30, 2020 | 50.34 | 50.34 | 50.10 | 50.10 | 531 | +0.22(+0.44%) |
Mar 27, 2020 | 54.50 | 54.50 | 49.51 | 49.88 | 3,800 | -3.96(-7.36%) |
Mar 26, 2020 | 54.58 | 54.58 | 53.85 | 53.85 | 848 | -3.95(-6.83%) |
Mar 25, 2020 | 57.93 | 57.93 | 57.79 | 57.79 | 598 | -1.58(-2.67%) |
Mar 24, 2020 | 59.73 | 59.73 | 59.38 | 59.38 | 1,198 | -5.88(-9.01%) |
Mar 23, 2020 | 63.84 | 66.75 | 63.84 | 65.25 | 1,708 | +0.50(+0.77%) |
Mar 20, 2020 | 61.32 | 64.75 | 60.97 | 64.75 | 4,900 | -2.42(-3.61%) |
Mar 19, 2020 | 65.66 | 67.21 | 60.10 | 67.18 | 4,456 | +2.07(+3.18%) |
Mar 18, 2020 | 60.43 | 67.31 | 60.43 | 65.10 | 5,608 | +7.61(+13.24%) |
Mar 17, 2020 | 58.00 | 58.00 | 57.46 | 57.49 | 333 | +4.95(+9.41%) |
Mar 16, 2020 | 52.86 | 52.86 | 50.88 | 52.55 | 1,757 | +2.04(+4.04%) |
Mar 13, 2020 | 47.98 | 52.17 | 47.22 | 50.51 | 1,700 | +3.43(+7.29%) |
Mar 12, 2020 | 48.01 | 48.01 | 46.68 | 47.07 | 1,290 | +4.77(+11.26%) |
Mar 11, 2020 | 42.19 | 42.31 | 42.19 | 42.31 | 640 | -0.19(-0.45%) |
Mar 10, 2020 | 41.26 | 42.50 | 41.26 | 42.50 | 178 | +2.72(+6.84%) |
Mar 09, 2020 | 39.00 | 39.78 | 37.95 | 39.78 | 480 | +0.90(+2.32%) |
Mar 06, 2020 | 38.88 | 38.88 | 38.88 | 38.88 | 100 | -0.88(-2.21%) |
Mar 05, 2020 | 39.60 | 39.91 | 39.60 | 39.76 | 1,293 | +0.59(+1.50%) |
Mar 04, 2020 | 39.17 | 39.27 | 39.17 | 39.17 | 217 | -0.66(-1.65%) |
Mar 03, 2020 | 39.62 | 39.83 | 39.62 | 39.83 | 202 | -1.87(-4.49%) |
Mar 02, 2020 | 41.70 | 41.70 | 41.70 | 41.70 | 233 | -0.23(-0.55%) |
Feb 28, 2020 | 42.15 | 42.73 | 41.93 | 41.93 | 600 | +1.75(+4.34%) |
Feb 27, 2020 | 40.38 | 40.38 | 40.18 | 40.18 | 670 | -0.72(-1.76%) |
Feb 26, 2020 | 40.91 | 40.91 | 40.91 | 40.91 | 3 | +1.05(+2.64%) |
Feb 25, 2020 | 39.57 | 39.85 | 39.57 | 39.85 | 392 | +0.12(+0.30%) |
Feb 24, 2020 | 39.77 | 39.83 | 39.74 | 39.74 | 401 | +0.61(+1.56%) |
Feb 21, 2020 | 39.56 | 39.56 | 39.13 | 39.13 | 100 | -0.30(-0.76%) |
Feb 20, 2020 | 38.92 | 39.42 | 38.92 | 39.42 | 387 | +1.43(+3.77%) |
Feb 19, 2020 | 37.85 | 38.10 | 37.85 | 37.99 | 1,453 | +0.23(+0.61%) |
Feb 18, 2020 | 37.76 | 37.76 | 37.76 | 37.76 | 66 | +0.53(+1.42%) |
Feb 14, 2020 | 37.23 | 37.23 | 37.23 | 37.23 | 100 | +0.18(+0.49%) |
Feb 13, 2020 | 36.65 | 37.08 | 36.65 | 37.05 | 1,059 | +0.33(+0.88%) |
Feb 12, 2020 | 36.69 | 36.73 | 36.69 | 36.73 | 185 | -0.51(-1.36%) |
Feb 11, 2020 | 36.93 | 37.24 | 36.93 | 37.24 | 152 | -0.73(-1.91%) |
Feb 10, 2020 | 37.96 | 37.96 | 37.96 | 37.96 | 0 | -0.10(-0.27%) |
Feb 07, 2020 | 38.24 | 38.27 | 38.06 | 38.06 | 1,200 | +1.17(+3.18%) |
Feb 06, 2020 | 36.71 | 36.89 | 36.71 | 36.89 | 302 | +0.36(+0.98%) |
Feb 05, 2020 | 36.54 | 36.54 | 36.54 | 36.54 | 50 | -0.23(-0.64%) |
Feb 04, 2020 | 37.05 | 37.05 | 36.77 | 36.77 | 1,680 | -1.08(-2.87%) |