Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.26 | 20.30 | 20.26 | 20.30 | 1,800 | -0.33(-1.58%) |
May 28, 2020 | 20.91 | 20.91 | 20.63 | 20.63 | 834 | -0.45(-2.12%) |
May 27, 2020 | 21.07 | 21.07 | 21.07 | 21.07 | 134 | -0.86(-3.90%) |
May 26, 2020 | 22.14 | 22.14 | 21.93 | 21.93 | 605 | +3.37(+18.13%) |
May 20, 2020 | 18.56 | 18.56 | 18.56 | 0 | +0.00(+0.00%) | |
May 19, 2020 | 18.56 | 18.56 | 18.56 | 24 | +0.00(+0.00%) | |
May 18, 2020 | 18.56 | 18.56 | 18.56 | 42 | +0.00(+0.00%) | |
May 15, 2020 | 18.59 | 18.59 | 18.56 | 18.56 | 900 | -0.44(-2.30%) |
May 14, 2020 | 18.81 | 19.00 | 18.77 | 19.00 | 1,471 | -0.78(-3.96%) |
May 13, 2020 | 19.54 | 19.78 | 19.54 | 19.78 | 201 | -1.21(-5.75%) |
May 12, 2020 | 21.14 | 21.14 | 20.24 | 20.99 | 1,831 | -0.24(-1.12%) |
May 11, 2020 | 21.24 | 21.24 | 21.23 | 21.23 | 503 | +0.23(+1.09%) |
May 08, 2020 | 20.55 | 21.32 | 20.55 | 21.00 | 1,100 | +1.87(+9.78%) |
May 07, 2020 | 18.00 | 19.13 | 18.00 | 19.13 | 3,704 | +2.15(+12.66%) |
May 06, 2020 | 17.17 | 17.17 | 16.98 | 16.98 | 2,200 | -0.18(-1.05%) |
May 04, 2020 | 17.16 | 17.16 | 17.16 | 0 | -2.28(-11.73%) | |
May 01, 2020 | 19.44 | 19.44 | 19.44 | 16 | +0.00(+0.00%) | |
Apr 30, 2020 | 19.44 | 19.44 | 19.44 | 11 | +0.00(+0.00%) | |
Apr 29, 2020 | 18.17 | 19.44 | 18.17 | 19.44 | 1,430 | +2.54(+15.03%) |
Apr 28, 2020 | 16.90 | 16.90 | 16.90 | 6 | +0.00(+0.00%) | |
Apr 27, 2020 | 17.29 | 17.29 | 16.90 | 16.90 | 574 | -0.07(-0.44%) |
Apr 24, 2020 | 16.97 | 16.97 | 16.97 | 1 | +0.00(+0.00%) | |
Apr 23, 2020 | 17.00 | 17.00 | 16.97 | 16.97 | 404 | +1.06(+6.67%) |
Apr 22, 2020 | 15.57 | 16.21 | 15.56 | 15.91 | 1,473 | -0.18(-1.13%) |
Apr 21, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 115 | -0.44(-2.66%) |
Apr 20, 2020 | 16.53 | 16.53 | 16.53 | 16.53 | 401 | +1.47(+9.77%) |
Apr 17, 2020 | 14.98 | 15.07 | 14.78 | 15.06 | 700 | +0.91(+6.46%) |
Apr 16, 2020 | 14.07 | 14.15 | 14.03 | 14.15 | 1,279 | -0.18(-1.27%) |
Apr 15, 2020 | 14.33 | 14.33 | 14.33 | 1 | +0.00(+0.00%) | |
Apr 14, 2020 | 14.42 | 14.49 | 14.33 | 14.33 | 1,350 | -0.01(-0.08%) |
Apr 13, 2020 | 14.34 | 14.34 | 14.34 | 14.34 | 258 | -0.40(-2.73%) |
Apr 09, 2020 | 14.68 | 16.05 | 14.53 | 14.74 | 6,800 | +1.40(+10.48%) |
Apr 08, 2020 | 12.67 | 13.35 | 12.30 | 13.35 | 3,621 | +0.60(+4.67%) |
Apr 07, 2020 | 12.76 | 13.30 | 12.43 | 12.75 | 2,631 | +1.75(+15.91%) |
Apr 06, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 1,125 | +0.00(+0.00%) |
Apr 03, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 700 | -0.34(-2.99%) |
Apr 02, 2020 | 11.45 | 11.45 | 11.34 | 11.34 | 203 | -0.29(-2.50%) |
Apr 01, 2020 | 11.63 | 11.63 | 11.63 | 199 | +0.00(+0.00%) | |
Mar 31, 2020 | 11.61 | 11.63 | 11.61 | 11.63 | 365 | +0.50(+4.48%) |
Mar 30, 2020 | 11.13 | 11.13 | 11.13 | 11.13 | 347 | -0.32(-2.79%) |
Mar 27, 2020 | 11.00 | 11.45 | 11.00 | 11.45 | 400 | -0.90(-7.28%) |
Mar 26, 2020 | 11.26 | 12.57 | 11.26 | 12.35 | 1,436 | +0.20(+1.65%) |
Mar 25, 2020 | 11.91 | 12.15 | 11.91 | 12.15 | 2,224 | +0.24(+2.05%) |
Mar 24, 2020 | 11.91 | 11.91 | 11.91 | 11.91 | 170 | +0.92(+8.33%) |
Mar 23, 2020 | 12.12 | 12.85 | 10.99 | 10.99 | 3,684 | -3.26(-22.88%) |
Mar 20, 2020 | 13.98 | 14.25 | 13.98 | 14.25 | 1,000 | +2.13(+17.58%) |
Mar 19, 2020 | 12.12 | 12.12 | 12.12 | 12.12 | 387 | -0.29(-2.34%) |
Mar 18, 2020 | 13.15 | 13.15 | 12.40 | 12.41 | 465 | -3.11(-20.04%) |
Mar 17, 2020 | 15.52 | 15.52 | 15.52 | 15.52 | 108 | -0.98(-5.95%) |
Mar 16, 2020 | 18.00 | 18.00 | 16.42 | 16.50 | 1,304 | -1.72(-9.45%) |
Mar 13, 2020 | 18.22 | 18.22 | 18.22 | 18.22 | 500 | -0.73(-3.86%) |
Mar 12, 2020 | 19.00 | 19.00 | 18.95 | 18.95 | 433 | -3.92(-17.14%) |
Mar 11, 2020 | 22.88 | 22.88 | 22.88 | 22.88 | 104 | -0.15(-0.63%) |
Mar 09, 2020 | 23.02 | 23.02 | 23.02 | 0 | -3.17(-12.10%) | |
Mar 06, 2020 | 26.19 | 26.19 | 26.19 | 26.19 | 100 | -1.53(-5.51%) |
Mar 05, 2020 | 27.72 | 27.72 | 27.72 | 27.72 | 102 | -0.33(-1.19%) |
Mar 04, 2020 | 28.19 | 28.19 | 28.05 | 28.05 | 351 | -0.34(-1.20%) |
Mar 03, 2020 | 28.30 | 28.39 | 28.30 | 28.39 | 300 | +0.05(+0.16%) |
Mar 02, 2020 | 28.34 | 28.34 | 28.34 | 72 | +0.00(+0.00%) | |
Feb 28, 2020 | 28.20 | 28.34 | 28.20 | 28.34 | 800 | -0.83(-2.86%) |
Feb 27, 2020 | 28.65 | 29.20 | 28.65 | 29.18 | 1,218 | -1.56(-5.09%) |
Feb 26, 2020 | 31.03 | 31.03 | 30.74 | 30.74 | 300 | -4.37(-12.44%) |
Feb 25, 2020 | 35.11 | 35.11 | 35.11 | 2 | +0.00(+0.00%) | |
Feb 24, 2020 | 35.11 | 35.11 | 35.11 | 77 | +0.00(+0.00%) | |
Feb 21, 2020 | 35.11 | 35.11 | 35.11 | 3 | +0.00(+0.00%) | |
Feb 19, 2020 | 35.11 | 35.11 | 35.11 | 0 | +3.06(+9.55%) | |
Feb 18, 2020 | 32.05 | 32.05 | 32.05 | 32.05 | 401 | -2.83(-8.11%) |
Feb 14, 2020 | 34.88 | 34.88 | 34.88 | 34.88 | 100 | -0.70(-1.96%) |
Feb 13, 2020 | 35.58 | 35.58 | 35.58 | 1 | +0.00(+0.00%) | |
Feb 12, 2020 | 35.58 | 35.58 | 35.58 | 35.58 | 511 | -0.23(-0.63%) |
Feb 11, 2020 | 35.75 | 35.80 | 35.75 | 35.80 | 275 | +0.57(+1.60%) |
Feb 10, 2020 | 35.24 | 35.24 | 35.24 | 13,100 | +0.00(+0.00%) | |
Feb 06, 2020 | 35.24 | 35.24 | 35.24 | 0 | +0.00(+0.00%) | |
Feb 05, 2020 | 35.30 | 35.79 | 35.24 | 35.24 | 3,413 | +0.97(+2.82%) |
Feb 03, 2020 | 34.27 | 34.27 | 34.27 | 0 | -0.06(-0.17%) | |
Jan 31, 2020 | 34.33 | 34.33 | 34.33 | 34.33 | 100 | -1.50(-4.19%) |
Jan 30, 2020 | 35.83 | 35.83 | 35.83 | 5 | +0.00(+0.00%) | |
Jan 29, 2020 | 36.05 | 36.05 | 35.83 | 35.83 | 207 | -0.10(-0.28%) |
Jan 28, 2020 | 36.10 | 36.10 | 35.92 | 35.93 | 900 | +0.86(+2.45%) |
Jan 27, 2020 | 35.07 | 35.07 | 35.07 | 35.07 | 202 | -0.73(-2.04%) |
Jan 24, 2020 | 35.80 | 35.80 | 35.80 | 35.80 | 200 | +1.34(+3.89%) |
Jan 23, 2020 | 34.44 | 34.46 | 34.44 | 34.46 | 200 | -0.12(-0.34%) |
Jan 22, 2020 | 34.74 | 34.74 | 34.58 | 34.58 | 286 | +0.01(+0.03%) |
Jan 21, 2020 | 34.55 | 34.56 | 34.55 | 34.56 | 700 | +0.72(+2.12%) |
Jan 17, 2020 | 35.09 | 35.09 | 33.85 | 33.85 | 400 | -1.80(-5.04%) |
Jan 16, 2020 | 35.64 | 35.64 | 35.64 | 14 | +0.00(+0.00%) | |
Jan 13, 2020 | 35.64 | 35.64 | 35.64 | 0 | +0.00(+0.00%) | |
Jan 07, 2020 | 35.64 | 35.64 | 35.64 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 35.70 | 35.70 | 35.64 | 35.64 | 375 | -0.19(-0.52%) |
Dec 31, 2019 | 35.83 | 35.83 | 35.83 | 0 | +0.01(+0.03%) | |
Dec 23, 2019 | 35.82 | 35.82 | 35.82 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 35.82 | 35.82 | 35.82 | 35.82 | 1,000 | +0.80(+2.29%) |
Dec 19, 2019 | 35.03 | 35.03 | 35.02 | 35.02 | 400 | -0.44(-1.25%) |
Dec 18, 2019 | 35.46 | 35.46 | 35.46 | 35.46 | 125 | +0.96(+2.78%) |
Dec 17, 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 650 | +0.87(+2.59%) |
Dec 13, 2019 | 33.63 | 33.63 | 33.63 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 33.63 | 33.63 | 33.63 | 0 | +0.57(+1.71%) | |
Dec 06, 2019 | 33.39 | 33.43 | 33.06 | 33.06 | 1,200 | +0.01(+0.02%) |
Dec 05, 2019 | 33.06 | 33.06 | 33.06 | 33.06 | 150 | -0.41(-1.23%) |
Dec 04, 2019 | 33.52 | 33.52 | 33.47 | 33.47 | 1,004 | +0.22(+0.66%) |
Dec 03, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 150 | -0.79(-2.31%) |
Dec 02, 2019 | 34.04 | 34.04 | 34.04 | 34.04 | 115 | -0.11(-0.33%) |
Nov 27, 2019 | 34.15 | 34.15 | 34.15 | 0 | -0.46(-1.32%) | |
Nov 26, 2019 | 34.61 | 34.61 | 34.61 | 1 | +0.00(+0.00%) | |
Nov 21, 2019 | 34.61 | 34.61 | 34.61 | 0 | +0.17(+0.49%) | |
Nov 20, 2019 | 34.82 | 34.82 | 34.44 | 34.44 | 200 | -0.90(-2.56%) |
Nov 14, 2019 | 35.34 | 35.34 | 35.34 | 0 | +1.36(+4.02%) | |
Nov 11, 2019 | 33.98 | 33.98 | 33.98 | 0 | -0.52(-1.51%) | |
Nov 07, 2019 | 34.50 | 34.50 | 34.50 | 0 | +2.33(+7.23%) | |
Nov 06, 2019 | 32.17 | 32.17 | 32.17 | 50 | +0.00(+0.00%) | |
Nov 05, 2019 | 32.17 | 32.17 | 32.17 | 32.17 | 250 | -0.47(-1.43%) |
Nov 04, 2019 | 32.64 | 32.64 | 32.64 | 32.64 | 1,453 | +0.17(+0.54%) |
Nov 01, 2019 | 32.28 | 32.28 | 32.46 | 192 | +0.19(+0.58%) | |
Oct 31, 2019 | 32.28 | 32.28 | 32.28 | 50 | +0.00(+0.00%) | |
Oct 30, 2019 | 32.28 | 32.28 | 32.28 | 32.28 | 200 | +1.63(+5.32%) |
Oct 29, 2019 | 30.65 | 30.65 | 30.65 | 75 | +0.00(+0.00%) | |
Oct 28, 2019 | 30.65 | 30.65 | 30.65 | 50 | +0.00(+0.00%) | |
Oct 24, 2019 | 30.65 | 30.65 | 30.65 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 30.68 | 30.68 | 30.65 | 30.65 | 402 | -0.59(-1.90%) |
Oct 22, 2019 | 31.24 | 31.24 | 31.24 | 31.24 | 150 | +1.15(+3.81%) |
Oct 18, 2019 | 30.09 | 30.09 | 30.09 | 0 | +0.47(+1.59%) | |
Oct 17, 2019 | 28.90 | 29.62 | 28.90 | 29.62 | 600 | -0.88(-2.88%) |
Oct 15, 2019 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) | |
Oct 14, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 200 | +0.00(+0.00%) |
Oct 11, 2019 | 30.50 | 30.50 | 30.50 | 30 | +0.00(+0.00%) | |
Oct 09, 2019 | 30.50 | 30.50 | 30.50 | 0 | +1.54(+5.32%) | |
Oct 08, 2019 | 28.80 | 28.96 | 28.68 | 28.96 | 702 | -1.01(-3.36%) |
Oct 07, 2019 | 29.97 | 29.97 | 29.97 | 53 | +0.00(+0.00%) | |
Oct 04, 2019 | 29.97 | 29.97 | 29.97 | 29.97 | 100 | -0.80(-2.61%) |
Oct 02, 2019 | 30.77 | 30.77 | 30.77 | 0 | -1.66(-5.13%) | |
Oct 01, 2019 | 32.43 | 32.43 | 32.43 | 32.43 | 100 | -0.63(-1.92%) |
Sep 26, 2019 | 33.07 | 33.07 | 33.07 | 0 | -0.01(-0.03%) | |
Sep 25, 2019 | 33.08 | 33.08 | 33.08 | 33.08 | 350 | -0.45(-1.34%) |
Sep 20, 2019 | 33.53 | 33.53 | 33.53 | 0 | +0.00(+0.00%) | |
Sep 19, 2019 | 33.53 | 33.53 | 33.53 | 33.53 | 1,000 | -0.22(-0.66%) |
Sep 17, 2019 | 33.75 | 33.75 | 33.75 | 0 | -0.14(-0.42%) | |
Sep 16, 2019 | 33.69 | 33.89 | 33.69 | 33.89 | 360 | +1.00(+3.04%) |
Sep 11, 2019 | 32.90 | 32.90 | 32.90 | 0 | +1.50(+4.76%) | |
Sep 10, 2019 | 31.40 | 31.40 | 31.40 | 1,235 | +0.00(+0.00%) | |
Sep 05, 2019 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 31.23 | 31.40 | 31.23 | 31.40 | 450 | -0.67(-2.08%) |
Aug 30, 2019 | 32.07 | 32.07 | 32.07 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 32.07 | 32.07 | 32.07 | 32.07 | 160 | +0.32(+1.01%) |
Aug 27, 2019 | 31.74 | 31.74 | 31.74 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 31.74 | 31.74 | 31.74 | 0 | -0.61(-1.90%) | |
Aug 21, 2019 | 32.36 | 32.36 | 32.36 | 0 | +0.47(+1.47%) | |
Aug 20, 2019 | 31.90 | 31.90 | 31.89 | 31.89 | 280 | -0.47(-1.47%) |
Aug 19, 2019 | 32.36 | 32.36 | 32.36 | 32.36 | 100 | -0.79(-2.38%) |
Aug 15, 2019 | 33.15 | 33.15 | 33.15 | 0 | +1.74(+5.54%) | |
Aug 14, 2019 | 31.41 | 31.41 | 31.41 | 31.41 | 100 | -0.92(-2.86%) |
Aug 13, 2019 | 32.33 | 32.33 | 32.33 | 32.33 | 100 | +0.76(+2.42%) |
Aug 12, 2019 | 33.00 | 33.00 | 31.50 | 31.57 | 1,984 | -3.03(-8.75%) |
Aug 09, 2019 | 34.89 | 34.89 | 34.60 | 34.60 | 1,000 | -0.27(-0.76%) |
Aug 08, 2019 | 37.63 | 37.63 | 34.75 | 34.87 | 1,590 | -2.76(-7.34%) |
Aug 07, 2019 | 37.63 | 37.63 | 37.63 | 37.63 | 175 | -1.45(-3.70%) |
Aug 06, 2019 | 39.16 | 39.16 | 39.07 | 39.07 | 200 | -0.93(-2.32%) |
Aug 02, 2019 | 40.00 | 40.00 | 40.00 | 0 | -0.30(-0.74%) | |
Aug 01, 2019 | 40.40 | 40.40 | 40.30 | 40.30 | 565 | -0.71(-1.74%) |
Jul 31, 2019 | 41.03 | 41.03 | 41.01 | 41.01 | 300 | +0.11(+0.27%) |
Jul 29, 2019 | 40.90 | 40.90 | 40.90 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 40.90 | 40.90 | 40.90 | 40.90 | 200 | -0.20(-0.49%) |
Jul 23, 2019 | 41.10 | 41.10 | 41.10 | 0 | +0.46(+1.13%) | |
Jul 22, 2019 | 40.73 | 40.73 | 40.64 | 40.64 | 600 | -1.05(-2.52%) |
Jul 18, 2019 | 41.69 | 41.69 | 41.69 | 0 | +0.59(+1.43%) | |
Jul 16, 2019 | 41.10 | 41.10 | 41.10 | 0 | +0.35(+0.87%) | |
Jul 15, 2019 | 40.75 | 40.75 | 40.75 | 40.75 | 100 | +0.11(+0.27%) |
Jul 12, 2019 | 40.64 | 40.64 | 40.64 | 40.64 | 100 | -1.42(-3.38%) |
Jul 11, 2019 | 42.06 | 42.06 | 42.06 | 14 | +0.00(+0.00%) | |
Jul 10, 2019 | 42.06 | 42.06 | 42.06 | 7 | +0.00(+0.00%) | |
Jun 28, 2019 | 42.06 | 42.06 | 42.06 | 0 | -0.19(-0.46%) | |
Jun 27, 2019 | 42.25 | 42.25 | 42.25 | 90 | +0.00(+0.00%) | |
Jun 24, 2019 | 42.25 | 42.25 | 42.25 | 0 | +0.76(+1.84%) | |
Jun 19, 2019 | 41.49 | 41.49 | 41.49 | 0 | -0.11(-0.27%) | |
Jun 17, 2019 | 41.60 | 41.60 | 41.60 | 0 | +2.59(+6.64%) | |
Jun 07, 2019 | 39.01 | 39.01 | 39.01 | 0 | +0.00(+0.00%) | |
Jun 06, 2019 | 39.01 | 39.01 | 39.01 | 39.01 | 130 | +0.04(+0.11%) |
Jun 05, 2019 | 38.97 | 38.97 | 38.97 | 38.97 | 100 | -0.87(-2.19%) |