Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.41 | 50.85 | 50.41 | 50.85 | 1,461 | +0.19(+0.38%) |
Apr 29, 2020 | 50.66 | 50.66 | 50.66 | 50.66 | 352 | +0.32(+0.64%) |
Apr 28, 2020 | 50.34 | 50.34 | 50.34 | 50.34 | 404 | +1.53(+3.13%) |
Apr 27, 2020 | 47.44 | 49.48 | 47.44 | 48.81 | 1,650 | +0.21(+0.43%) |
Apr 24, 2020 | 48.75 | 48.98 | 48.35 | 48.60 | 700 | -1.12(-2.25%) |
Apr 23, 2020 | 49.97 | 49.97 | 49.10 | 49.72 | 1,398 | +1.77(+3.68%) |
Apr 22, 2020 | 47.95 | 47.95 | 47.95 | 47.95 | 276 | -0.09(-0.18%) |
Apr 21, 2020 | 48.12 | 48.12 | 47.38 | 48.04 | 536 | -0.45(-0.93%) |
Apr 20, 2020 | 48.04 | 49.42 | 48.04 | 48.49 | 8,688 | -0.68(-1.38%) |
Apr 17, 2020 | 47.74 | 49.88 | 47.74 | 49.17 | 2,600 | +1.93(+4.09%) |
Apr 16, 2020 | 47.07 | 47.67 | 47.04 | 47.24 | 2,173 | -0.51(-1.07%) |
Apr 15, 2020 | 47.54 | 48.13 | 47.54 | 47.75 | 4,319 | -1.23(-2.52%) |
Apr 14, 2020 | 48.50 | 48.98 | 48.50 | 48.98 | 1,806 | +1.86(+3.95%) |
Apr 13, 2020 | 48.66 | 48.66 | 47.12 | 47.12 | 2,036 | -1.00(-2.08%) |
Apr 09, 2020 | 48.89 | 48.89 | 48.12 | 48.12 | 1,600 | -0.28(-0.58%) |
Apr 08, 2020 | 47.63 | 48.42 | 47.63 | 48.40 | 1,099 | +0.42(+0.88%) |
Apr 07, 2020 | 47.98 | 47.98 | 47.98 | 47.98 | 758 | +1.60(+3.45%) |
Apr 06, 2020 | 46.59 | 46.59 | 46.38 | 46.38 | 2,650 | +3.14(+7.26%) |
Apr 03, 2020 | 42.64 | 43.43 | 41.99 | 43.24 | 1,700 | -0.53(-1.22%) |
Apr 02, 2020 | 43.38 | 44.67 | 43.38 | 43.77 | 3,586 | -3.19(-6.79%) |
Apr 01, 2020 | 44.91 | 47.42 | 44.91 | 46.96 | 1,724 | -0.38(-0.80%) |
Mar 31, 2020 | 49.60 | 49.60 | 47.22 | 47.34 | 1,362 | -1.86(-3.78%) |
Mar 30, 2020 | 50.02 | 50.88 | 49.17 | 49.20 | 3,217 | -1.80(-3.53%) |
Mar 27, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 800 | +2.98(+6.21%) |
Mar 26, 2020 | 47.30 | 49.47 | 47.30 | 48.02 | 1,892 | +4.41(+10.11%) |
Mar 25, 2020 | 43.50 | 43.61 | 43.50 | 43.61 | 1,020 | -0.59(-1.33%) |
Mar 24, 2020 | 41.01 | 45.30 | 40.78 | 44.20 | 4,772 | +5.10(+13.04%) |
Mar 23, 2020 | 39.31 | 39.31 | 39.10 | 39.10 | 1,622 | -3.90(-9.07%) |
Mar 20, 2020 | 39.23 | 45.75 | 39.23 | 43.00 | 1,100 | +0.00(+0.00%) |
Mar 19, 2020 | 40.77 | 45.03 | 40.77 | 43.00 | 4,541 | +2.00(+4.88%) |
Mar 18, 2020 | 38.32 | 44.52 | 38.32 | 41.00 | 4,427 | -2.73(-6.24%) |
Mar 17, 2020 | 43.00 | 43.73 | 41.00 | 43.73 | 1,464 | +3.52(+8.75%) |
Mar 16, 2020 | 39.41 | 40.39 | 39.41 | 40.21 | 1,856 | -4.97(-11.00%) |
Mar 13, 2020 | 44.76 | 45.18 | 43.12 | 45.18 | 3,300 | +3.08(+7.32%) |
Mar 12, 2020 | 43.51 | 43.51 | 42.10 | 42.10 | 1,997 | -5.96(-12.40%) |
Mar 11, 2020 | 48.15 | 48.15 | 48.06 | 48.06 | 1,262 | -1.29(-2.61%) |
Mar 10, 2020 | 47.11 | 49.35 | 47.06 | 49.35 | 1,280 | +2.17(+4.60%) |
Mar 09, 2020 | 47.92 | 48.31 | 47.18 | 47.18 | 1,379 | -2.96(-5.90%) |
Mar 06, 2020 | 51.39 | 51.39 | 50.14 | 50.14 | 3,100 | -1.62(-3.14%) |
Mar 05, 2020 | 51.77 | 51.77 | 51.77 | 51.77 | 1,255 | -1.29(-2.43%) |
Mar 04, 2020 | 53.05 | 53.05 | 53.05 | 53.05 | 267 | -0.62(-1.16%) |
Mar 03, 2020 | 53.68 | 53.68 | 53.68 | 53.68 | 1,052 | +1.44(+2.76%) |
Mar 02, 2020 | 50.90 | 52.86 | 50.90 | 52.24 | 1,406 | +1.62(+3.20%) |
Feb 28, 2020 | 52.00 | 52.40 | 50.62 | 50.62 | 2,400 | -1.91(-3.64%) |
Feb 27, 2020 | 53.10 | 53.17 | 52.53 | 52.53 | 1,732 | -0.93(-1.74%) |
Feb 26, 2020 | 54.92 | 54.92 | 53.46 | 53.46 | 4,182 | -0.56(-1.05%) |
Feb 25, 2020 | 54.02 | 54.37 | 54.02 | 54.02 | 2,750 | -0.05(-0.10%) |
Feb 24, 2020 | 55.56 | 56.12 | 54.08 | 54.08 | 1,675 | -2.67(-4.70%) |
Feb 21, 2020 | 56.09 | 56.75 | 56.09 | 56.75 | 400 | +0.16(+0.27%) |
Feb 20, 2020 | 56.01 | 56.79 | 56.01 | 56.59 | 7,444 | +0.05(+0.08%) |
Feb 19, 2020 | 56.55 | 56.55 | 56.55 | 56.55 | 6,397 | -0.76(-1.33%) |
Feb 18, 2020 | 56.69 | 57.56 | 56.69 | 57.31 | 427 | +0.56(+0.99%) |
Feb 14, 2020 | 55.85 | 56.75 | 55.85 | 56.75 | 1,900 | -0.60(-1.05%) |
Feb 13, 2020 | 57.35 | 57.35 | 57.35 | 57.35 | 233 | +1.36(+2.43%) |
Feb 12, 2020 | 55.99 | 55.99 | 55.99 | 55.99 | 294 | -0.88(-1.55%) |
Feb 11, 2020 | 56.87 | 56.87 | 56.87 | 27 | +0.00(+0.00%) | |
Feb 10, 2020 | 56.87 | 56.87 | 56.87 | 140 | +0.00(+0.00%) | |
Feb 07, 2020 | 56.87 | 56.87 | 56.87 | 56.87 | 300 | +1.59(+2.88%) |
Feb 06, 2020 | 55.28 | 55.28 | 55.28 | 179 | +0.00(+0.00%) | |
Feb 05, 2020 | 55.28 | 55.28 | 55.28 | 55.28 | 231 | +1.26(+2.33%) |
Feb 04, 2020 | 53.63 | 54.07 | 53.63 | 54.02 | 1,498 | +0.70(+1.31%) |