Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.98 | 45.30 | 44.98 | 45.30 | 1,839 | +4.30(+10.49%) |
Mar 27, 2020 | 41.00 | 41.00 | 41.00 | 0 | +1.25(+3.14%) | |
Mar 26, 2020 | 42.00 | 48.79 | 39.75 | 39.75 | 3,981 | -2.75(-6.47%) |
Mar 25, 2020 | 43.03 | 43.03 | 42.50 | 42.50 | 400 | +1.53(+3.73%) |
Mar 24, 2020 | 41.00 | 41.00 | 40.97 | 40.97 | 350 | +0.98(+2.45%) |
Mar 23, 2020 | 40.16 | 40.16 | 39.99 | 39.99 | 1,700 | -0.01(-0.02%) |
Mar 20, 2020 | 41.97 | 41.97 | 40.00 | 40.00 | 5,062 | -3.00(-6.98%) |
Mar 18, 2020 | 43.00 | 43.00 | 43.00 | 0 | -1.50(-3.37%) | |
Mar 17, 2020 | 44.50 | 44.50 | 44.50 | 44.50 | 203 | +0.49(+1.11%) |
Mar 16, 2020 | 43.00 | 44.01 | 43.00 | 44.01 | 2,064 | -0.24(-0.54%) |
Mar 13, 2020 | 43.46 | 45.50 | 40.99 | 44.25 | 14,991 | +0.10(+0.23%) |
Mar 12, 2020 | 50.10 | 50.11 | 44.15 | 44.15 | 1,317 | -5.95(-11.88%) |
Mar 11, 2020 | 50.50 | 50.51 | 50.00 | 50.10 | 1,904 | -0.60(-1.18%) |
Mar 10, 2020 | 50.00 | 50.70 | 50.00 | 50.70 | 769 | +0.70(+1.40%) |
Mar 09, 2020 | 50.50 | 50.50 | 49.87 | 50.00 | 2,029 | -1.75(-3.38%) |
Mar 06, 2020 | 51.06 | 51.75 | 50.75 | 51.75 | 2,064 | -1.20(-2.27%) |
Mar 05, 2020 | 51.50 | 52.95 | 51.50 | 52.95 | 1,095 | +1.45(+2.82%) |
Mar 04, 2020 | 51.00 | 51.75 | 51.00 | 51.50 | 1,100 | +0.06(+0.12%) |
Mar 03, 2020 | 50.86 | 51.44 | 50.85 | 51.44 | 300 | +0.24(+0.47%) |
Mar 02, 2020 | 51.74 | 51.75 | 51.20 | 51.20 | 977 | -0.80(-1.54%) |
Feb 28, 2020 | 53.92 | 53.92 | 51.99 | 52.00 | 725 | +0.05(+0.10%) |
Feb 27, 2020 | 52.01 | 52.01 | 51.95 | 51.95 | 902 | +0.00(+0.00%) |
Feb 26, 2020 | 52.85 | 52.85 | 51.09 | 51.95 | 3,876 | -0.90(-1.70%) |
Feb 25, 2020 | 52.85 | 52.85 | 52.84 | 52.85 | 1,030 | +0.09(+0.17%) |
Feb 24, 2020 | 52.56 | 52.76 | 52.10 | 52.76 | 1,100 | -1.79(-3.28%) |
Feb 21, 2020 | 54.56 | 54.56 | 54.55 | 54.55 | 500 | -0.45(-0.82%) |
Feb 20, 2020 | 54.81 | 55.00 | 54.81 | 55.00 | 1,006 | +0.00(+0.00%) |
Feb 19, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | +0.00(+0.00%) |
Feb 18, 2020 | 55.04 | 55.25 | 55.00 | 55.00 | 1,100 | +0.31(+0.57%) |
Feb 14, 2020 | 54.69 | 54.69 | 54.69 | 0 | +1.69(+3.19%) | |
Feb 13, 2020 | 52.86 | 53.00 | 52.86 | 53.00 | 302 | -0.56(-1.05%) |
Feb 12, 2020 | 52.05 | 53.56 | 52.05 | 53.56 | 400 | +2.26(+4.41%) |
Feb 11, 2020 | 50.00 | 51.30 | 50.00 | 51.30 | 960 | +1.47(+2.95%) |
Feb 10, 2020 | 47.81 | 49.83 | 47.81 | 49.83 | 1,665 | +0.37(+0.75%) |
Feb 07, 2020 | 51.29 | 51.30 | 46.60 | 49.46 | 4,093 | -1.15(-2.27%) |
Feb 06, 2020 | 50.60 | 50.61 | 50.60 | 50.61 | 953 | -0.05(-0.10%) |
Feb 04, 2020 | 50.66 | 50.66 | 50.66 | 0 | +0.11(+0.22%) | |
Jan 31, 2020 | 50.55 | 50.55 | 50.55 | 0 | -0.20(-0.39%) | |
Jan 30, 2020 | 50.76 | 50.76 | 50.75 | 50.75 | 1,860 | -0.35(-0.68%) |
Jan 29, 2020 | 51.00 | 51.10 | 51.00 | 51.10 | 710 | -0.60(-1.16%) |
Jan 28, 2020 | 51.02 | 51.70 | 51.00 | 51.70 | 1,900 | +0.39(+0.76%) |
Jan 27, 2020 | 51.31 | 51.31 | 51.31 | 51.31 | 150 | -0.69(-1.33%) |
Jan 24, 2020 | 52.69 | 52.69 | 52.00 | 52.00 | 200 | -0.23(-0.44%) |
Jan 23, 2020 | 52.23 | 52.23 | 52.23 | 52.23 | 100 | -0.34(-0.65%) |
Jan 22, 2020 | 52.57 | 52.57 | 52.57 | 52.57 | 100 | -0.34(-0.64%) |
Jan 21, 2020 | 53.60 | 53.60 | 52.91 | 52.91 | 300 | -0.36(-0.68%) |
Jan 20, 2020 | 53.97 | 53.97 | 53.27 | 53.27 | 200 | +1.52(+2.94%) |
Jan 17, 2020 | 51.75 | 51.75 | 51.75 | 51.75 | 100 | +0.70(+1.37%) |
Jan 15, 2020 | 51.05 | 51.05 | 51.05 | 0 | -0.10(-0.20%) | |
Jan 14, 2020 | 51.02 | 51.15 | 51.01 | 51.15 | 1,598 | -0.45(-0.87%) |
Jan 13, 2020 | 51.60 | 51.60 | 51.60 | 51.60 | 124 | +0.00(+0.00%) |
Jan 10, 2020 | 51.60 | 51.60 | 51.60 | 51.60 | 100 | +0.00(+0.00%) |
Jan 08, 2020 | 51.60 | 51.60 | 51.60 | 0 | +0.30(+0.58%) | |
Jan 07, 2020 | 50.94 | 51.30 | 50.94 | 51.30 | 700 | +0.70(+1.38%) |
Jan 06, 2020 | 50.60 | 50.60 | 50.59 | 50.60 | 630 | -0.60(-1.17%) |
Jan 03, 2020 | 51.00 | 51.20 | 51.00 | 51.20 | 1,050 | -0.36(-0.70%) |
Jan 02, 2020 | 51.91 | 51.91 | 51.56 | 51.56 | 600 | -0.74(-1.41%) |
Dec 31, 2019 | 52.30 | 52.30 | 52.30 | 0 | +0.40(+0.77%) | |
Dec 30, 2019 | 51.90 | 51.90 | 51.90 | 51.90 | 544 | -0.01(-0.02%) |
Dec 27, 2019 | 52.86 | 52.87 | 51.91 | 51.91 | 377 | -2.09(-3.87%) |
Dec 20, 2019 | 54.00 | 54.00 | 54.00 | 0 | +0.06(+0.11%) | |
Dec 19, 2019 | 54.29 | 54.29 | 53.94 | 53.94 | 260 | +1.59(+3.04%) |
Dec 18, 2019 | 52.34 | 52.35 | 52.01 | 52.35 | 775 | +0.35(+0.67%) |
Dec 17, 2019 | 52.00 | 52.00 | 52.00 | 90 | +0.00(+0.00%) | |
Dec 16, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 415 | +0.30(+0.58%) |
Dec 13, 2019 | 51.25 | 52.69 | 51.25 | 51.70 | 569 | +0.70(+1.37%) |
Dec 12, 2019 | 51.00 | 51.00 | 51.00 | 51.00 | 280 | +0.35(+0.69%) |
Dec 10, 2019 | 50.65 | 50.65 | 50.65 | 0 | +0.83(+1.67%) | |
Dec 09, 2019 | 48.62 | 49.82 | 48.62 | 49.82 | 700 | +0.16(+0.32%) |
Dec 06, 2019 | 49.66 | 49.66 | 49.66 | 49.66 | 280 | -0.35(-0.70%) |
Dec 05, 2019 | 49.32 | 50.01 | 49.32 | 50.01 | 1,106 | +0.03(+0.06%) |
Dec 04, 2019 | 50.00 | 50.00 | 49.98 | 49.98 | 800 | +0.02(+0.04%) |
Dec 03, 2019 | 49.97 | 49.97 | 49.96 | 49.96 | 200 | -0.35(-0.70%) |
Dec 02, 2019 | 51.99 | 51.99 | 50.31 | 50.31 | 6,000 | -0.74(-1.45%) |
Nov 28, 2019 | 51.05 | 51.05 | 51.05 | 0 | +0.01(+0.02%) | |
Nov 27, 2019 | 50.50 | 51.08 | 50.50 | 51.04 | 1,550 | +0.54(+1.07%) |
Nov 26, 2019 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +0.50(+1.00%) |
Nov 25, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 1,625 | +0.25(+0.50%) |
Nov 21, 2019 | 49.75 | 49.75 | 49.75 | 0 | -0.75(-1.49%) | |
Nov 18, 2019 | 50.50 | 50.50 | 50.50 | 0 | +0.50(+1.00%) | |
Nov 15, 2019 | 50.15 | 50.40 | 50.00 | 50.00 | 1,010 | +0.30(+0.60%) |
Nov 14, 2019 | 49.70 | 49.70 | 49.70 | 80 | +0.00(+0.00%) | |
Nov 13, 2019 | 49.69 | 49.70 | 49.69 | 49.70 | 1,160 | -0.05(-0.10%) |
Nov 08, 2019 | 49.75 | 49.75 | 49.75 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 49.77 | 49.77 | 49.16 | 49.75 | 2,382 | -0.01(-0.02%) |
Nov 06, 2019 | 51.00 | 51.00 | 49.76 | 49.76 | 1,295 | -0.99(-1.95%) |
Nov 05, 2019 | 50.50 | 50.75 | 50.50 | 50.75 | 425 | +0.75(+1.50%) |
Nov 01, 2019 | 50.00 | 50.00 | 50.00 | 0 | -0.87(-1.71%) | |
Oct 31, 2019 | 50.87 | 50.87 | 50.87 | 50.87 | 100 | +0.27(+0.53%) |
Oct 30, 2019 | 50.59 | 50.60 | 50.59 | 50.60 | 200 | +0.35(+0.70%) |
Oct 29, 2019 | 51.00 | 51.00 | 50.25 | 50.25 | 800 | -0.25(-0.50%) |
Oct 28, 2019 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +0.23(+0.46%) |
Oct 24, 2019 | 50.27 | 50.27 | 50.27 | 0 | -0.48(-0.95%) | |
Oct 22, 2019 | 50.75 | 50.75 | 50.75 | 0 | +0.50(+1.00%) | |
Oct 21, 2019 | 50.25 | 50.25 | 50.25 | 50 | +0.00(+0.00%) | |
Oct 15, 2019 | 50.25 | 50.25 | 50.25 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 50.25 | 50.25 | 50.25 | 0 | +0.15(+0.30%) | |
Oct 09, 2019 | 50.10 | 50.10 | 50.10 | 0 | +0.10(+0.20%) | |
Oct 08, 2019 | 50.41 | 50.41 | 50.00 | 50.00 | 215 | -0.83(-1.63%) |
Oct 07, 2019 | 50.83 | 50.83 | 50.83 | 50.83 | 200 | +0.42(+0.83%) |
Oct 04, 2019 | 50.41 | 50.41 | 50.41 | 50.41 | 500 | +0.00(+0.00%) |
Oct 01, 2019 | 50.41 | 50.41 | 50.41 | 0 | -0.10(-0.20%) | |
Sep 30, 2019 | 50.11 | 50.83 | 50.11 | 50.51 | 800 | +0.41(+0.82%) |
Sep 27, 2019 | 50.10 | 50.10 | 50.10 | 50.10 | 549 | +0.00(+0.00%) |
Sep 26, 2019 | 50.10 | 50.10 | 50.10 | 6 | +0.00(+0.00%) | |
Sep 25, 2019 | 50.10 | 50.10 | 50.10 | 50 | +0.00(+0.00%) | |
Sep 24, 2019 | 50.10 | 50.10 | 50.10 | 50.10 | 130 | +0.04(+0.08%) |
Sep 19, 2019 | 50.06 | 50.06 | 50.06 | 0 | -0.19(-0.38%) | |
Sep 18, 2019 | 50.25 | 50.25 | 50.25 | 50.25 | 1,175 | +0.24(+0.48%) |
Sep 17, 2019 | 50.01 | 50.01 | 50.01 | 50.01 | 359 | +0.01(+0.02%) |
Sep 16, 2019 | 51.01 | 51.01 | 50.00 | 50.00 | 1,819 | +0.00(+0.00%) |
Sep 12, 2019 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 50.10 | 50.10 | 50.00 | 50.00 | 2,928 | -0.11(-0.22%) |
Sep 10, 2019 | 50.11 | 50.11 | 50.11 | 50.11 | 100 | +0.11(+0.22%) |
Sep 09, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 370 | +0.15(+0.30%) |
Sep 06, 2019 | 51.00 | 51.00 | 49.15 | 49.85 | 500 | -1.15(-2.25%) |
Sep 05, 2019 | 50.99 | 51.00 | 50.99 | 51.00 | 6,100 | +0.50(+0.99%) |
Sep 04, 2019 | 50.51 | 50.51 | 50.50 | 50.50 | 300 | -0.51(-1.00%) |
Sep 03, 2019 | 51.00 | 51.01 | 51.00 | 51.01 | 200 | +0.31(+0.61%) |
Aug 30, 2019 | 50.70 | 50.70 | 50.70 | 0 | +0.45(+0.90%) | |
Aug 29, 2019 | 50.25 | 50.25 | 50.25 | 50.25 | 282 | +0.24(+0.48%) |
Aug 28, 2019 | 50.01 | 50.01 | 50.01 | 50.01 | 100 | -0.35(-0.69%) |
Aug 27, 2019 | 50.36 | 50.36 | 50.36 | 50.36 | 100 | +0.00(+0.00%) |
Aug 26, 2019 | 50.36 | 50.36 | 50.36 | 50.36 | 137 | -0.64(-1.25%) |
Aug 21, 2019 | 51.00 | 51.00 | 51.00 | 0 | +2.64(+5.46%) | |
Aug 20, 2019 | 48.36 | 48.36 | 48.36 | 65 | +0.00(+0.00%) | |
Aug 19, 2019 | 50.00 | 50.00 | 48.36 | 48.36 | 655 | -1.64(-3.28%) |
Aug 15, 2019 | 50.00 | 50.00 | 50.00 | 0 | -0.85(-1.67%) | |
Aug 14, 2019 | 50.84 | 50.85 | 50.84 | 50.85 | 500 | +0.35(+0.69%) |
Aug 13, 2019 | 50.49 | 50.50 | 50.49 | 50.50 | 200 | -0.15(-0.30%) |
Aug 12, 2019 | 50.65 | 50.65 | 50.65 | 40 | +0.00(+0.00%) | |
Aug 09, 2019 | 50.66 | 50.66 | 50.65 | 50.65 | 340 | -0.35(-0.69%) |
Aug 07, 2019 | 51.00 | 51.00 | 51.00 | 0 | -0.01(-0.02%) | |
Aug 06, 2019 | 51.77 | 51.78 | 51.01 | 51.01 | 725 | -0.77(-1.49%) |
Aug 02, 2019 | 51.78 | 51.78 | 51.78 | 0 | +0.18(+0.35%) | |
Aug 01, 2019 | 51.60 | 51.60 | 51.60 | 51.60 | 200 | -0.18(-0.35%) |
Jul 31, 2019 | 51.77 | 51.78 | 51.77 | 51.78 | 436 | +0.73(+1.43%) |
Jul 29, 2019 | 51.05 | 51.05 | 51.05 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 51.05 | 51.05 | 51.05 | 0 | -0.65(-1.26%) | |
Jul 23, 2019 | 51.75 | 51.75 | 51.70 | 51.70 | 1,000 | -0.08(-0.15%) |
Jul 22, 2019 | 51.78 | 51.78 | 51.78 | 51.78 | 375 | +0.00(+0.00%) |
Jul 19, 2019 | 51.78 | 51.78 | 51.78 | 51.78 | 300 | +0.29(+0.56%) |
Jul 18, 2019 | 51.49 | 51.49 | 51.49 | 51.49 | 100 | +0.00(+0.00%) |
Jul 17, 2019 | 51.49 | 51.49 | 51.49 | 51.49 | 200 | +0.29(+0.57%) |
Jul 15, 2019 | 51.20 | 51.20 | 51.20 | 0 | +0.35(+0.69%) | |
Jul 12, 2019 | 50.75 | 50.85 | 50.75 | 50.85 | 850 | +0.10(+0.20%) |
Jul 11, 2019 | 50.41 | 51.11 | 50.41 | 50.75 | 900 | -0.01(-0.02%) |
Jul 10, 2019 | 50.03 | 50.76 | 50.03 | 50.76 | 300 | +0.06(+0.12%) |
Jul 09, 2019 | 50.69 | 50.70 | 50.69 | 50.70 | 264 | +0.70(+1.40%) |
Jul 08, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 500 | -0.14(-0.28%) |
Jul 05, 2019 | 49.48 | 50.14 | 49.47 | 50.14 | 1,000 | -0.11(-0.22%) |
Jul 03, 2019 | 50.25 | 50.25 | 50.25 | 0 | -0.12(-0.24%) | |
Jul 02, 2019 | 51.30 | 51.30 | 50.37 | 50.37 | 565 | -0.88(-1.72%) |
Jun 28, 2019 | 51.25 | 51.25 | 51.25 | 0 | +0.25(+0.49%) | |
Jun 27, 2019 | 50.70 | 51.30 | 50.70 | 51.00 | 500 | +1.49(+3.01%) |
Jun 26, 2019 | 49.52 | 49.52 | 49.51 | 49.51 | 200 | -0.35(-0.70%) |
Jun 25, 2019 | 49.86 | 49.86 | 49.86 | 49.86 | 130 | -0.34(-0.68%) |
Jun 24, 2019 | 50.56 | 50.56 | 50.20 | 50.20 | 364 | -1.05(-2.05%) |
Jun 18, 2019 | 51.25 | 51.25 | 51.25 | 0 | +1.25(+2.50%) | |
Jun 14, 2019 | 50.00 | 50.00 | 50.00 | 0 | +0.20(+0.40%) | |
Jun 12, 2019 | 49.80 | 49.80 | 49.80 | 0 | +1.80(+3.75%) | |
Jun 07, 2019 | 48.00 | 48.00 | 48.00 | 0 | +0.76(+1.61%) | |
Jun 05, 2019 | 47.24 | 47.24 | 47.24 | 0 | -0.14(-0.30%) | |
Jun 04, 2019 | 47.59 | 47.59 | 47.36 | 47.38 | 3,000 | -0.55(-1.15%) |
May 30, 2019 | 47.93 | 47.93 | 47.93 | 0 | -0.41(-0.85%) | |
May 28, 2019 | 48.34 | 48.34 | 48.34 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 48.34 | 48.34 | 48.34 | 0 | +0.34(+0.71%) | |
May 23, 2019 | 48.00 | 48.00 | 47.99 | 48.00 | 1,100 | +0.65(+1.37%) |
May 21, 2019 | 47.35 | 47.35 | 47.35 | 0 | +0.12(+0.25%) | |
May 16, 2019 | 47.23 | 47.23 | 47.23 | 0 | -0.02(-0.04%) | |
May 15, 2019 | 47.25 | 47.25 | 47.25 | 47.25 | 200 | +0.01(+0.02%) |
May 14, 2019 | 47.21 | 47.24 | 47.21 | 47.24 | 414 | +0.03(+0.06%) |
May 09, 2019 | 47.21 | 47.21 | 47.21 | 0 | -0.04(-0.08%) | |
May 08, 2019 | 47.30 | 47.30 | 47.25 | 47.25 | 10,150 | -0.55(-1.15%) |
May 07, 2019 | 47.30 | 47.80 | 47.30 | 47.80 | 2,800 | +0.05(+0.10%) |
May 03, 2019 | 47.75 | 47.75 | 47.75 | 0 | +0.45(+0.95%) | |
May 02, 2019 | 48.00 | 48.00 | 47.30 | 47.30 | 469 | -0.21(-0.44%) |
May 01, 2019 | 48.00 | 48.00 | 47.51 | 47.51 | 300 | -0.25(-0.52%) |
Apr 30, 2019 | 47.77 | 47.77 | 47.76 | 47.76 | 400 | +0.16(+0.34%) |
Apr 29, 2019 | 47.75 | 47.75 | 47.60 | 47.60 | 1,600 | -0.16(-0.34%) |
Apr 24, 2019 | 47.76 | 47.76 | 47.76 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 47.76 | 47.76 | 47.76 | 47.76 | 100 | +0.01(+0.02%) |
Apr 18, 2019 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 125 | +0.00(+0.00%) |
Apr 16, 2019 | 47.75 | 47.86 | 47.75 | 47.75 | 940 | -0.25(-0.52%) |
Apr 11, 2019 | 48.00 | 48.00 | 48.00 | 0 | -0.25(-0.52%) | |
Apr 10, 2019 | 48.25 | 48.25 | 48.25 | 87 | +0.00(+0.00%) | |
Apr 09, 2019 | 48.25 | 48.25 | 48.25 | 48.25 | 100 | +0.00(+0.00%) |
Apr 08, 2019 | 48.25 | 48.25 | 48.25 | 48.25 | 100 | +0.00(+0.00%) |
Apr 05, 2019 | 48.44 | 48.45 | 48.10 | 48.25 | 900 | +0.25(+0.52%) |
Apr 04, 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 275 | +0.00(+0.00%) |
Apr 03, 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 400 | +0.00(+0.00%) |