Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2020 | 22.58 | 22.58 | 22.58 | 0 | +0.26(+1.16%) | |
May 22, 2020 | 22.32 | 22.32 | 22.32 | 0 | -0.05(-0.22%) | |
May 19, 2020 | 22.37 | 22.37 | 22.37 | 0 | +0.57(+2.61%) | |
May 13, 2020 | 21.80 | 21.80 | 21.80 | 0 | -0.75(-3.33%) | |
May 11, 2020 | 22.55 | 22.55 | 22.55 | 0 | +0.09(+0.40%) | |
May 08, 2020 | 22.45 | 22.48 | 22.45 | 22.46 | 5,600 | +0.29(+1.31%) |
May 07, 2020 | 22.17 | 22.17 | 22.17 | 22.17 | 400 | +0.10(+0.45%) |
May 06, 2020 | 22.07 | 22.07 | 22.07 | 90 | +0.00(+0.00%) | |
May 05, 2020 | 22.08 | 22.08 | 22.07 | 22.07 | 1,800 | +0.09(+0.41%) |
May 04, 2020 | 21.98 | 21.98 | 21.98 | 21.98 | 200 | -0.05(-0.23%) |
May 01, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 300 | -0.30(-1.34%) |
Apr 30, 2020 | 22.33 | 22.33 | 22.33 | 22.33 | 100 | -0.35(-1.54%) |
Apr 29, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 425 | +0.88(+4.04%) |
Apr 23, 2020 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) | |
Apr 20, 2020 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) | |
Apr 17, 2020 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | +0.75(+3.56%) |
Apr 13, 2020 | 21.05 | 21.05 | 21.05 | 0 | -0.92(-4.19%) | |
Apr 09, 2020 | 21.97 | 21.97 | 21.97 | 0 | +1.97(+9.85%) | |
Apr 03, 2020 | 20.00 | 20.00 | 20.00 | 0 | -0.75(-3.61%) | |
Mar 31, 2020 | 20.75 | 20.75 | 20.75 | 0 | +1.24(+6.36%) | |
Mar 26, 2020 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) | |
Mar 24, 2020 | 19.51 | 19.51 | 19.51 | 0 | +1.37(+7.55%) | |
Mar 23, 2020 | 18.46 | 18.46 | 18.14 | 18.14 | 8,423 | -1.32(-6.78%) |
Mar 20, 2020 | 19.52 | 19.52 | 19.46 | 19.46 | 220 | +0.66(+3.51%) |
Mar 19, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 1,645 | -2.51(-11.78%) |
Mar 17, 2020 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) | |
Mar 12, 2020 | 21.31 | 21.31 | 21.31 | 0 | -3.38(-13.69%) | |
Mar 10, 2020 | 24.69 | 24.69 | 24.69 | 0 | +0.06(+0.24%) | |
Mar 03, 2020 | 24.63 | 24.63 | 24.63 | 0 | +1.09(+4.63%) | |
Feb 28, 2020 | 23.54 | 23.54 | 23.54 | 0 | -2.73(-10.39%) | |
Feb 27, 2020 | 26.27 | 26.27 | 26.27 | 70 | +0.00(+0.00%) | |
Feb 24, 2020 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 26.27 | 26.27 | 26.27 | 75 | +0.00(+0.00%) | |
Feb 18, 2020 | 26.27 | 26.27 | 26.27 | 0 | -0.19(-0.72%) | |
Feb 14, 2020 | 26.46 | 26.46 | 26.46 | 0 | -0.03(-0.11%) | |
Feb 12, 2020 | 26.49 | 26.49 | 26.49 | 0 | +0.77(+2.99%) | |
Feb 03, 2020 | 25.72 | 25.72 | 25.72 | 0 | +0.07(+0.27%) | |
Jan 29, 2020 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 25.65 | 25.65 | 25.65 | 25.65 | 244 | -0.12(-0.47%) |
Jan 27, 2020 | 25.77 | 25.77 | 25.77 | 25.77 | 485 | -0.31(-1.19%) |
Jan 20, 2020 | 26.08 | 26.08 | 26.08 | 0 | +0.07(+0.27%) | |
Jan 17, 2020 | 26.01 | 26.01 | 26.01 | 13 | +0.00(+0.00%) | |
Jan 15, 2020 | 26.01 | 26.01 | 26.01 | 0 | +0.03(+0.12%) | |
Jan 14, 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 100 | +0.01(+0.04%) |
Jan 13, 2020 | 25.97 | 25.97 | 25.97 | 25.97 | 600 | +0.11(+0.43%) |
Jan 10, 2020 | 25.86 | 25.86 | 25.86 | 25.86 | 100 | -0.04(-0.15%) |
Jan 09, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 295 | +0.15(+0.58%) |
Jan 08, 2020 | 25.75 | 25.75 | 25.75 | 25.75 | 375 | +0.11(+0.43%) |
Jan 07, 2020 | 25.64 | 25.64 | 25.64 | 25.64 | 206 | +0.20(+0.79%) |
Jan 06, 2020 | 25.46 | 25.46 | 25.44 | 25.44 | 473 | -0.15(-0.59%) |
Jan 03, 2020 | 25.48 | 25.59 | 25.48 | 25.59 | 223 | -0.14(-0.54%) |
Jan 02, 2020 | 25.73 | 25.73 | 25.73 | 33 | +0.00(+0.00%) | |
Dec 30, 2019 | 25.73 | 25.73 | 25.73 | 0 | -0.30(-1.15%) | |
Dec 27, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 378 | +0.00(+0.00%) |
Dec 23, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 378 | -0.04(-0.15%) |
Dec 20, 2019 | 26.07 | 26.07 | 26.07 | 26.07 | 388 | +0.42(+1.64%) |
Dec 19, 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 100 | -0.17(-0.66%) |
Dec 17, 2019 | 25.82 | 25.82 | 25.82 | 0 | +0.37(+1.45%) | |
Dec 13, 2019 | 25.45 | 25.45 | 25.45 | 0 | +0.25(+0.99%) | |
Dec 04, 2019 | 25.20 | 25.20 | 25.20 | 0 | -0.25(-0.98%) | |
Dec 03, 2019 | 25.45 | 25.45 | 25.45 | 10 | +0.00(+0.00%) | |
Dec 02, 2019 | 25.45 | 25.45 | 25.45 | 10 | +0.00(+0.00%) | |
Nov 29, 2019 | 25.45 | 25.45 | 25.45 | 10 | +0.17(+0.67%) | |
Nov 27, 2019 | 25.28 | 25.28 | 25.28 | 0 | +0.00(+0.00%) | |
Nov 21, 2019 | 25.28 | 25.28 | 25.28 | 0 | -0.15(-0.59%) | |
Nov 20, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 200 | +0.05(+0.20%) |
Nov 15, 2019 | 25.38 | 25.38 | 25.38 | 0 | +0.10(+0.40%) | |
Nov 12, 2019 | 25.28 | 25.28 | 25.28 | 0 | +0.19(+0.76%) | |
Nov 06, 2019 | 25.09 | 25.09 | 25.09 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 100 | +0.35(+1.41%) |
Nov 04, 2019 | 24.74 | 24.74 | 24.74 | 15 | +0.00(+0.00%) | |
Oct 29, 2019 | 24.74 | 24.74 | 24.74 | 0 | +0.19(+0.77%) | |
Oct 28, 2019 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | -0.14(-0.57%) |
Oct 24, 2019 | 24.69 | 24.69 | 24.69 | 0 | +0.22(+0.90%) | |
Oct 22, 2019 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) | |
Oct 17, 2019 | 24.47 | 24.47 | 24.47 | 0 | +0.37(+1.54%) | |
Oct 10, 2019 | 24.10 | 24.10 | 24.10 | 0 | +0.14(+0.58%) | |
Oct 08, 2019 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) | |
Oct 03, 2019 | 23.96 | 23.96 | 23.96 | 0 | -0.06(-0.25%) | |
Oct 02, 2019 | 24.01 | 24.02 | 24.01 | 24.02 | 900 | -0.74(-2.99%) |
Sep 16, 2019 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 100 | +0.65(+2.70%) |
Sep 12, 2019 | 24.11 | 24.11 | 24.11 | 74 | +0.00(+0.00%) | |
Sep 10, 2019 | 24.11 | 24.11 | 24.11 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 24.11 | 24.11 | 24.11 | 25 | +0.00(+0.00%) | |
Sep 06, 2019 | 24.11 | 24.11 | 24.11 | 24.11 | 100 | +0.23(+0.96%) |
Sep 04, 2019 | 23.88 | 23.88 | 23.88 | 0 | +0.54(+2.31%) | |
Sep 03, 2019 | 23.34 | 23.34 | 23.34 | 42 | +0.00(+0.00%) | |
Aug 28, 2019 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) | |
Aug 26, 2019 | 23.34 | 23.34 | 23.34 | 0 | -0.19(-0.81%) | |
Aug 22, 2019 | 23.53 | 23.53 | 23.53 | 0 | -0.19(-0.80%) | |
Aug 14, 2019 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) | |
Aug 13, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 100 | +0.23(+0.98%) |
Aug 12, 2019 | 23.49 | 23.49 | 23.49 | 23.49 | 909 | -0.35(-1.47%) |
Aug 02, 2019 | 23.84 | 23.84 | 23.84 | 0 | -0.21(-0.87%) | |
Aug 01, 2019 | 24.32 | 24.32 | 24.05 | 24.05 | 700 | -0.29(-1.19%) |
Jul 31, 2019 | 24.34 | 24.34 | 24.34 | 24.34 | 1,300 | -0.03(-0.12%) |
Jul 30, 2019 | 24.37 | 24.37 | 24.37 | 24.37 | 100 | -0.24(-0.98%) |
Jul 29, 2019 | 24.61 | 24.61 | 24.61 | 24.61 | 490 | +0.01(+0.04%) |
Jul 25, 2019 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 24.60 | 24.60 | 24.60 | 40 | +0.08(+0.33%) | |
Jul 22, 2019 | 24.52 | 24.52 | 24.52 | 0 | +0.08(+0.33%) | |
Jul 19, 2019 | 24.43 | 24.44 | 24.43 | 24.44 | 5,500 | -0.13(-0.53%) |
Jul 16, 2019 | 24.57 | 24.57 | 24.57 | 0 | -0.04(-0.16%) | |
Jul 12, 2019 | 24.61 | 24.61 | 24.61 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 24.61 | 24.61 | 24.61 | 0 | +0.00(+0.00%) | |
Jul 05, 2019 | 24.61 | 24.61 | 24.61 | 24.61 | 100 | +0.25(+1.03%) |
Jun 17, 2019 | 24.36 | 24.36 | 24.36 | 0 | +0.00(+0.00%) | |
Jun 14, 2019 | 24.36 | 24.36 | 24.36 | 75 | +0.00(+0.00%) | |
Jun 13, 2019 | 24.36 | 24.36 | 24.36 | 24.36 | 100 | +0.49(+2.05%) |
Jun 06, 2019 | 23.87 | 23.87 | 23.87 | 0 | +0.00(+0.00%) |