Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.00 | 43.00 | 42.60 | 42.75 | 2,804 | +0.00(+0.00%) |
Apr 29, 2020 | 43.40 | 43.40 | 42.50 | 42.75 | 30,108 | -0.25(-0.58%) |
Apr 28, 2020 | 42.05 | 43.00 | 42.02 | 43.00 | 38,354 | +0.50(+1.18%) |
Apr 27, 2020 | 43.40 | 43.40 | 42.50 | 42.50 | 35,069 | -0.25(-0.58%) |
Apr 24, 2020 | 43.00 | 43.50 | 42.75 | 42.75 | 2,900 | -0.25(-0.58%) |
Apr 23, 2020 | 42.75 | 43.50 | 41.95 | 43.00 | 4,522 | +0.25(+0.58%) |
Apr 22, 2020 | 42.40 | 42.75 | 41.95 | 42.75 | 14,131 | +0.75(+1.79%) |
Apr 21, 2020 | 42.80 | 42.80 | 41.92 | 42.00 | 22,676 | +0.50(+1.20%) |
Apr 20, 2020 | 41.48 | 42.70 | 40.65 | 41.50 | 14,429 | +1.00(+2.47%) |
Apr 17, 2020 | 40.80 | 41.50 | 40.50 | 40.50 | 2,800 | +0.50(+1.25%) |
Apr 16, 2020 | 40.00 | 40.40 | 39.97 | 40.00 | 11,347 | +0.00(+0.00%) |
Apr 15, 2020 | 40.02 | 40.30 | 40.00 | 40.00 | 42,288 | -0.40(-0.99%) |
Apr 14, 2020 | 39.95 | 40.80 | 39.95 | 40.40 | 32,977 | +0.44(+1.10%) |
Apr 13, 2020 | 40.25 | 41.00 | 39.90 | 39.96 | 64,500 | +0.21(+0.53%) |
Apr 09, 2020 | 40.50 | 40.50 | 39.00 | 39.75 | 43,000 | +0.50(+1.27%) |
Apr 08, 2020 | 40.00 | 40.25 | 39.25 | 39.25 | 29,508 | -0.75(-1.88%) |
Apr 07, 2020 | 38.35 | 40.00 | 38.10 | 40.00 | 28,511 | +0.75(+1.91%) |
Apr 06, 2020 | 39.95 | 40.00 | 39.00 | 39.25 | 45,845 | -0.25(-0.63%) |
Apr 03, 2020 | 40.74 | 40.74 | 39.50 | 39.50 | 23,600 | -1.25(-3.07%) |
Apr 02, 2020 | 40.52 | 42.00 | 40.52 | 40.75 | 8,619 | -1.15(-2.74%) |
Apr 01, 2020 | 39.51 | 42.00 | 39.25 | 41.90 | 49,692 | +1.67(+4.15%) |
Mar 31, 2020 | 39.00 | 40.23 | 39.00 | 40.23 | 61,556 | +1.82(+4.74%) |
Mar 30, 2020 | 40.90 | 40.90 | 38.00 | 38.41 | 7,212 | -1.09(-2.76%) |
Mar 27, 2020 | 39.26 | 39.50 | 38.51 | 39.50 | 5,000 | -0.50(-1.25%) |
Mar 26, 2020 | 41.50 | 46.50 | 37.71 | 40.00 | 69,151 | +0.00(+0.00%) |
Mar 25, 2020 | 40.10 | 40.99 | 37.01 | 40.00 | 41,211 | -1.00(-2.44%) |
Mar 24, 2020 | 41.68 | 43.00 | 40.10 | 41.00 | 7,844 | -1.00(-2.38%) |
Mar 23, 2020 | 39.80 | 42.11 | 39.50 | 42.00 | 83,054 | +0.00(+0.00%) |
Mar 20, 2020 | 41.25 | 44.85 | 40.20 | 42.00 | 72,300 | +0.30(+0.72%) |
Mar 19, 2020 | 41.00 | 42.73 | 40.45 | 41.70 | 21,211 | -1.05(-2.46%) |
Mar 18, 2020 | 46.50 | 46.50 | 40.10 | 42.75 | 21,361 | -1.65(-3.72%) |
Mar 17, 2020 | 44.74 | 45.25 | 44.25 | 44.40 | 18,039 | -0.34(-0.76%) |
Mar 16, 2020 | 45.20 | 45.20 | 44.00 | 44.74 | 68,563 | -0.46(-1.02%) |
Mar 13, 2020 | 45.50 | 45.75 | 45.00 | 45.20 | 80,800 | +0.20(+0.44%) |
Mar 12, 2020 | 47.27 | 48.00 | 44.00 | 45.00 | 65,711 | -4.50(-9.09%) |
Mar 11, 2020 | 50.00 | 50.00 | 49.05 | 49.50 | 122,242 | -0.60(-1.20%) |
Mar 10, 2020 | 50.25 | 50.25 | 49.01 | 50.10 | 130,787 | +2.10(+4.38%) |
Mar 09, 2020 | 50.60 | 50.60 | 46.50 | 48.00 | 78,132 | -3.50(-6.80%) |
Mar 06, 2020 | 51.25 | 51.70 | 51.00 | 51.50 | 24,700 | -0.25(-0.48%) |
Mar 05, 2020 | 51.75 | 51.75 | 51.50 | 51.75 | 58,907 | +0.00(+0.00%) |
Mar 04, 2020 | 51.71 | 51.75 | 51.50 | 51.75 | 8,842 | +0.00(+0.00%) |
Mar 03, 2020 | 50.00 | 51.75 | 50.00 | 51.75 | 55,474 | +0.00(+0.00%) |
Mar 02, 2020 | 52.45 | 52.45 | 51.05 | 51.75 | 3,043 | -0.25(-0.48%) |
Feb 28, 2020 | 51.98 | 52.90 | 50.25 | 52.00 | 73,200 | +0.05(+0.10%) |
Feb 27, 2020 | 51.05 | 52.30 | 51.05 | 51.95 | 34,416 | -0.59(-1.12%) |
Feb 26, 2020 | 51.27 | 52.60 | 50.12 | 52.54 | 8,660 | +1.54(+3.02%) |
Feb 25, 2020 | 52.00 | 53.00 | 49.90 | 51.00 | 200,250 | -0.36(-0.70%) |
Feb 24, 2020 | 52.60 | 52.60 | 51.36 | 51.36 | 28,485 | -2.14(-4.00%) |
Feb 21, 2020 | 53.41 | 54.00 | 52.81 | 53.50 | 52,000 | -0.50(-0.93%) |
Feb 20, 2020 | 53.25 | 54.00 | 52.75 | 54.00 | 43,684 | +1.00(+1.89%) |
Feb 19, 2020 | 52.59 | 55.00 | 52.59 | 53.00 | 111,470 | +0.01(+0.02%) |
Feb 18, 2020 | 53.02 | 53.25 | 52.50 | 52.99 | 44,039 | -0.97(-1.80%) |
Feb 14, 2020 | 53.61 | 54.50 | 52.92 | 53.96 | 44,100 | +0.46(+0.86%) |
Feb 13, 2020 | 53.40 | 54.13 | 53.40 | 53.50 | 29,471 | +0.10(+0.19%) |
Feb 12, 2020 | 53.20 | 53.50 | 52.55 | 53.40 | 167,992 | -0.60(-1.11%) |
Feb 11, 2020 | 54.99 | 54.99 | 51.86 | 54.00 | 40,533 | +0.65(+1.22%) |
Feb 10, 2020 | 54.00 | 54.00 | 53.30 | 53.35 | 10,292 | -0.65(-1.20%) |
Feb 07, 2020 | 52.00 | 54.00 | 52.00 | 54.00 | 9,200 | +2.00(+3.85%) |
Feb 06, 2020 | 52.52 | 52.52 | 52.00 | 52.00 | 1,093 | -0.02(-0.04%) |
Feb 05, 2020 | 52.00 | 52.05 | 51.50 | 52.02 | 4,903 | +0.02(+0.04%) |
Feb 04, 2020 | 51.70 | 52.00 | 51.48 | 52.00 | 2,212 | +0.00(+0.00%) |