Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.18 | 36.18 | 36.18 | 36.18 | 243 | -0.04(-0.10%) |
Apr 29, 2020 | 35.96 | 36.21 | 35.96 | 36.21 | 808 | +0.89(+2.52%) |
Apr 28, 2020 | 35.48 | 35.49 | 35.29 | 35.32 | 1,231 | +0.32(+0.90%) |
Apr 27, 2020 | 34.75 | 35.08 | 34.75 | 35.01 | 413 | +0.48(+1.40%) |
Apr 24, 2020 | 34.52 | 34.52 | 34.52 | 115 | +0.00(+0.00%) | |
Apr 23, 2020 | 34.80 | 34.88 | 34.52 | 34.52 | 1,004 | -0.13(-0.38%) |
Apr 22, 2020 | 34.62 | 34.68 | 34.62 | 34.65 | 542 | +0.59(+1.72%) |
Apr 21, 2020 | 34.37 | 34.37 | 33.98 | 34.07 | 2,084 | -0.89(-2.55%) |
Apr 20, 2020 | 35.16 | 35.16 | 34.88 | 34.96 | 867 | -0.25(-0.71%) |
Apr 17, 2020 | 35.15 | 35.21 | 35.09 | 35.21 | 1,453 | +0.65(+1.89%) |
Apr 16, 2020 | 34.47 | 34.56 | 34.47 | 34.56 | 603 | -0.26(-0.74%) |
Apr 15, 2020 | 34.84 | 34.85 | 34.52 | 34.82 | 4,552 | -1.00(-2.79%) |
Apr 14, 2020 | 35.73 | 35.81 | 35.65 | 35.81 | 813 | +0.58(+1.65%) |
Apr 13, 2020 | 34.81 | 35.28 | 34.78 | 35.23 | 1,994 | +0.17(+0.48%) |
Apr 09, 2020 | 35.06 | 35.06 | 35.06 | 853 | +0.00(+0.00%) | |
Apr 08, 2020 | 34.47 | 35.06 | 34.47 | 35.06 | 2,326 | +0.48(+1.39%) |
Apr 07, 2020 | 34.94 | 34.94 | 34.58 | 34.58 | 348 | +0.35(+1.03%) |
Apr 06, 2020 | 34.15 | 34.28 | 34.15 | 34.23 | 359 | +1.58(+4.82%) |
Apr 03, 2020 | 32.57 | 32.73 | 32.57 | 32.66 | 223 | -0.66(-1.99%) |
Apr 02, 2020 | 33.48 | 33.48 | 32.94 | 33.32 | 1,098 | +0.81(+2.49%) |
Apr 01, 2020 | 32.82 | 32.87 | 32.51 | 32.51 | 5,696 | -1.40(-4.14%) |
Mar 31, 2020 | 34.16 | 34.16 | 33.74 | 33.91 | 1,143 | +0.07(+0.21%) |
Mar 30, 2020 | 33.42 | 33.84 | 33.34 | 33.84 | 385 | +0.34(+1.03%) |
Mar 27, 2020 | 33.79 | 34.07 | 33.26 | 33.50 | 9,500 | -1.32(-3.78%) |
Mar 26, 2020 | 34.73 | 34.81 | 34.73 | 34.81 | 1,550 | +1.29(+3.85%) |
Mar 25, 2020 | 32.76 | 33.52 | 32.76 | 33.52 | 1,560 | +2.72(+8.84%) |
Mar 24, 2020 | 30.80 | 30.80 | 30.80 | 434 | +0.00(+0.00%) | |
Mar 23, 2020 | 31.74 | 31.74 | 30.56 | 30.80 | 2,277 | -1.16(-3.63%) |
Mar 20, 2020 | 31.82 | 32.62 | 31.81 | 31.96 | 1,230 | +0.30(+0.95%) |
Mar 19, 2020 | 30.83 | 31.90 | 30.83 | 31.66 | 5,652 | +0.24(+0.76%) |
Mar 18, 2020 | 32.03 | 32.03 | 30.81 | 31.42 | 7,283 | -2.97(-8.65%) |
Mar 17, 2020 | 33.37 | 34.39 | 33.37 | 34.39 | 16,485 | -2.54(-6.88%) |
Mar 16, 2020 | 36.93 | 36.93 | 36.93 | 288 | +0.00(+0.00%) | |
Mar 13, 2020 | 37.63 | 37.63 | 35.72 | 36.93 | 1,901 | +2.13(+6.12%) |
Mar 12, 2020 | 35.63 | 35.63 | 34.29 | 34.80 | 4,472 | -4.23(-10.84%) |
Mar 11, 2020 | 39.03 | 39.03 | 39.03 | 158 | +0.00(+0.00%) | |
Mar 10, 2020 | 39.03 | 39.03 | 39.03 | 33 | +0.00(+0.00%) | |
Mar 09, 2020 | 39.50 | 39.50 | 39.03 | 39.03 | 1,149 | -2.36(-5.70%) |
Mar 06, 2020 | 41.25 | 41.39 | 41.25 | 41.39 | 335 | -0.46(-1.09%) |
Mar 05, 2020 | 42.47 | 42.47 | 41.85 | 41.85 | 1,062 | -1.05(-2.44%) |
Mar 04, 2020 | 42.90 | 42.93 | 42.90 | 42.90 | 121 | +0.41(+0.96%) |
Mar 03, 2020 | 42.49 | 42.49 | 42.49 | 65 | +0.00(+0.00%) | |
Mar 02, 2020 | 42.15 | 42.49 | 42.15 | 42.49 | 350 | +0.60(+1.44%) |
Feb 28, 2020 | 41.09 | 41.88 | 41.04 | 41.88 | 1,566 | -0.32(-0.77%) |
Feb 27, 2020 | 42.72 | 42.77 | 42.21 | 42.21 | 7,762 | -0.87(-2.02%) |
Feb 26, 2020 | 43.20 | 43.20 | 43.01 | 43.08 | 1,606 | -0.22(-0.50%) |
Feb 25, 2020 | 43.29 | 43.29 | 43.29 | 194 | +0.00(+0.00%) | |
Feb 24, 2020 | 43.30 | 43.31 | 43.26 | 43.29 | 1,148 | -1.37(-3.06%) |
Feb 21, 2020 | 44.80 | 44.80 | 44.66 | 44.66 | 2,572 | -0.50(-1.11%) |
Feb 20, 2020 | 45.16 | 45.16 | 45.16 | 45.16 | 919 | -0.19(-0.42%) |
Feb 19, 2020 | 45.26 | 45.48 | 45.26 | 45.35 | 1,581 | +0.26(+0.57%) |
Feb 18, 2020 | 45.11 | 45.21 | 45.10 | 45.10 | 674 | -0.27(-0.60%) |
Feb 14, 2020 | 45.39 | 45.39 | 45.37 | 45.37 | 111 | -0.09(-0.19%) |
Feb 13, 2020 | 45.47 | 45.52 | 45.45 | 45.45 | 749 | -0.45(-0.97%) |
Feb 12, 2020 | 45.85 | 46.03 | 45.85 | 45.90 | 3,500 | +0.42(+0.92%) |
Feb 11, 2020 | 45.52 | 45.52 | 45.48 | 45.48 | 192 | +0.53(+1.17%) |
Feb 10, 2020 | 44.95 | 44.95 | 44.95 | 253 | +0.00(+0.00%) | |
Feb 07, 2020 | 45.16 | 45.16 | 44.95 | 44.95 | 1,118 | -0.44(-0.98%) |
Feb 06, 2020 | 45.66 | 45.66 | 45.39 | 45.39 | 555 | -0.09(-0.21%) |
Feb 05, 2020 | 45.55 | 45.55 | 45.49 | 45.49 | 197 | +0.21(+0.46%) |
Feb 04, 2020 | 45.22 | 45.28 | 45.22 | 45.28 | 743 | +0.65(+1.47%) |