Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.25 | 27.25 | 27.25 | 79 | +0.00(+0.00%) | |
Oct 29, 2020 | 27.25 | 27.25 | 27.25 | 27.25 | 211 | -0.51(-1.84%) |
Oct 28, 2020 | 27.76 | 27.76 | 27.76 | 17 | +0.00(+0.00%) | |
Oct 27, 2020 | 27.76 | 27.76 | 27.76 | 27.76 | 264 | -0.24(-0.86%) |
Oct 26, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 1,026 | -1.43(-4.86%) |
Oct 23, 2020 | 29.25 | 29.43 | 29.25 | 29.43 | 400 | +0.43(+1.48%) |
Oct 22, 2020 | 29.00 | 29.00 | 29.00 | 55 | +0.00(+0.00%) | |
Oct 21, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 504 | -1.12(-3.72%) |
Oct 20, 2020 | 30.12 | 30.12 | 30.12 | 104 | +0.00(+0.00%) | |
Oct 19, 2020 | 30.12 | 30.12 | 30.12 | 30.12 | 196 | -0.38(-1.24%) |
Oct 16, 2020 | 30.50 | 30.50 | 30.50 | 30.50 | 400 | -0.05(-0.16%) |
Oct 15, 2020 | 30.55 | 30.55 | 30.55 | 30.55 | 166 | +0.05(+0.16%) |
Oct 14, 2020 | 30.50 | 30.50 | 30.50 | 117 | +0.00(+0.00%) | |
Oct 13, 2020 | 30.50 | 30.50 | 30.50 | 30.50 | 489 | -0.50(-1.61%) |
Oct 12, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 295 | +0.75(+2.48%) |
Oct 09, 2020 | 30.30 | 30.30 | 30.25 | 30.25 | 1,000 | -0.15(-0.49%) |
Oct 08, 2020 | 0.0002 | 30.40 | 0.0002 | 30.40 | 580 | +0.50(+1.67%) |
Oct 07, 2020 | 29.90 | 29.90 | 29.90 | 29.90 | 185 | +0.10(+0.34%) |
Oct 06, 2020 | 30.00 | 30.00 | 29.80 | 29.80 | 1,360 | +0.30(+1.02%) |
Oct 05, 2020 | 29.50 | 29.50 | 29.50 | 166 | +0.00(+0.00%) | |
Oct 02, 2020 | 29.50 | 29.50 | 29.50 | 90 | +0.00(+0.00%) | |
Oct 01, 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 376 | +0.60(+2.08%) |
Sep 30, 2020 | 28.90 | 28.90 | 28.90 | 28.90 | 368 | -0.10(-0.34%) |
Sep 29, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 472 | +0.10(+0.35%) |
Sep 28, 2020 | 28.90 | 28.90 | 28.90 | 28.90 | 314 | +0.40(+1.40%) |
Sep 25, 2020 | 28.50 | 28.50 | 28.50 | 94 | +0.00(+0.00%) | |
Sep 23, 2020 | 28.50 | 28.50 | 28.50 | 0 | +0.05(+0.18%) | |
Sep 22, 2020 | 28.40 | 28.45 | 28.40 | 28.45 | 486 | -0.30(-1.04%) |
Sep 21, 2020 | 28.75 | 28.75 | 28.75 | 47 | +0.00(+0.00%) | |
Sep 18, 2020 | 28.75 | 28.75 | 28.75 | 28.75 | 400 | +0.25(+0.88%) |
Sep 17, 2020 | 28.50 | 28.50 | 28.50 | 28.50 | 265 | -0.50(-1.72%) |
Sep 16, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 154 | -0.35(-1.19%) |
Sep 15, 2020 | 29.35 | 29.35 | 29.35 | 29.35 | 276 | -0.20(-0.68%) |
Sep 14, 2020 | 29.55 | 29.55 | 29.55 | 29.55 | 266 | +0.56(+1.93%) |
Sep 11, 2020 | 28.99 | 28.99 | 28.99 | 28.99 | 400 | +0.54(+1.91%) |
Sep 10, 2020 | 28.45 | 28.45 | 28.45 | 28.45 | 252 | +0.70(+2.51%) |
Sep 09, 2020 | 27.77 | 27.77 | 27.75 | 27.75 | 674 | +0.90(+3.35%) |
Sep 08, 2020 | 26.85 | 26.85 | 26.85 | 26.85 | 12,639 | -0.40(-1.47%) |
Sep 04, 2020 | 27.25 | 27.25 | 27.25 | 223 | +0.00(+0.00%) | |
Sep 03, 2020 | 27.00 | 27.25 | 27.00 | 27.25 | 2,530 | -0.75(-2.68%) |
Sep 02, 2020 | 28.55 | 28.55 | 28.00 | 28.00 | 613 | +0.50(+1.82%) |
Sep 01, 2020 | 27.30 | 27.30 | 27.50 | 402 | +0.20(+0.73%) | |
Aug 31, 2020 | 27.30 | 27.30 | 27.30 | 68 | +0.00(+0.00%) | |
Aug 27, 2020 | 27.30 | 27.30 | 27.30 | 0 | +0.00(+0.00%) | |
Aug 25, 2020 | 27.30 | 27.30 | 27.30 | 0 | +0.25(+0.92%) | |
Aug 24, 2020 | 27.05 | 27.05 | 27.05 | 27.05 | 308 | +0.55(+2.08%) |
Aug 21, 2020 | 26.50 | 26.50 | 26.50 | 99 | +0.00(+0.00%) | |
Aug 20, 2020 | 26.63 | 27.01 | 26.50 | 26.50 | 850 | -0.40(-1.49%) |
Aug 19, 2020 | 26.70 | 26.70 | 26.90 | 446 | +0.20(+0.75%) | |
Aug 18, 2020 | 26.84 | 26.84 | 26.70 | 26.70 | 1,225 | -0.08(-0.30%) |
Aug 17, 2020 | 26.76 | 26.78 | 26.76 | 26.78 | 17,237 | +0.28(+1.06%) |
Aug 14, 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 400 | -0.25(-0.93%) |
Aug 13, 2020 | 26.87 | 26.87 | 26.75 | 26.75 | 1,693 | -0.10(-0.37%) |
Aug 12, 2020 | 26.86 | 26.86 | 26.85 | 26.85 | 394 | +0.67(+2.56%) |
Aug 11, 2020 | 26.18 | 26.18 | 26.18 | 166 | +0.00(+0.00%) | |
Aug 10, 2020 | 26.31 | 26.31 | 26.18 | 26.18 | 500 | +0.23(+0.89%) |
Aug 07, 2020 | 26.28 | 26.28 | 25.95 | 25.95 | 1,100 | +0.15(+0.58%) |
Aug 06, 2020 | 25.80 | 25.80 | 25.80 | 25.80 | 223 | -0.30(-1.15%) |
Aug 05, 2020 | 26.10 | 26.10 | 26.10 | 26.10 | 347 | +0.16(+0.61%) |
Aug 04, 2020 | 25.94 | 25.94 | 25.94 | 25.94 | 372 | -1.06(-3.92%) |
Aug 03, 2020 | 26.50 | 27.00 | 26.50 | 27.00 | 534 | +1.20(+4.65%) |
Jul 31, 2020 | 25.80 | 25.80 | 25.80 | 200 | +0.00(+0.00%) | |
Jul 30, 2020 | 25.80 | 25.80 | 25.80 | 108 | +0.00(+0.00%) | |
Jul 29, 2020 | 25.80 | 25.80 | 25.75 | 25.80 | 836 | -0.10(-0.39%) |
Jul 28, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 254 | -0.90(-3.36%) |
Jul 27, 2020 | 27.06 | 27.06 | 26.80 | 26.80 | 18,340 | +0.40(+1.52%) |
Jul 24, 2020 | 26.40 | 26.40 | 26.40 | 26.40 | 400 | -0.10(-0.38%) |
Jul 23, 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 606 | -0.22(-0.82%) |
Jul 22, 2020 | 26.72 | 26.72 | 26.72 | 26.72 | 194 | +0.72(+2.77%) |
Jul 21, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 223 | +0.55(+2.16%) |
Jul 20, 2020 | 25.45 | 25.45 | 25.45 | 62 | +0.00(+0.00%) | |
Jul 17, 2020 | 25.45 | 25.45 | 25.45 | 25.45 | 300 | +0.45(+1.80%) |
Jul 16, 2020 | 25.44 | 25.44 | 25.00 | 25.00 | 9,910 | +0.25(+1.01%) |
Jul 15, 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 4,298 | +0.75(+3.12%) |
Jul 14, 2020 | 24.01 | 24.01 | 24.00 | 24.00 | 1,176 | +0.00(+0.00%) |
Jul 13, 2020 | 24.00 | 24.00 | 24.00 | 44 | +0.00(+0.00%) | |
Jul 10, 2020 | 24.41 | 24.41 | 24.00 | 24.00 | 1,900 | +0.20(+0.84%) |
Jul 09, 2020 | 24.00 | 24.00 | 23.80 | 23.80 | 1,239 | -0.70(-2.86%) |
Jul 08, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 2,211 | +0.25(+1.03%) |
Jul 07, 2020 | 24.20 | 24.25 | 24.20 | 24.25 | 374 | +0.10(+0.43%) |
Jul 06, 2020 | 24.15 | 24.15 | 24.00 | 24.15 | 1,108 | +0.40(+1.67%) |
Jul 02, 2020 | 24.00 | 24.00 | 23.75 | 23.75 | 1,000 | +0.75(+3.26%) |
Jul 01, 2020 | 23.20 | 23.20 | 23.00 | 23.00 | 1,022 | +0.00(+0.00%) |
Jun 30, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 230 | +0.25(+1.10%) |
Jun 29, 2020 | 22.75 | 22.75 | 22.75 | 236 | +0.00(+0.00%) | |
Jun 26, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 200 | -0.50(-2.15%) |
Jun 25, 2020 | 23.25 | 23.25 | 23.25 | 23.25 | 285 | +0.20(+0.87%) |
Jun 24, 2020 | 23.00 | 23.05 | 23.00 | 23.05 | 447 | +0.24(+1.03%) |
Jun 23, 2020 | 22.81 | 22.81 | 22.81 | 33 | +0.00(+0.00%) | |
Jun 22, 2020 | 22.81 | 22.81 | 22.81 | 86 | +0.00(+0.00%) | |
Jun 19, 2020 | 22.81 | 22.81 | 22.81 | 22.81 | 100 | +0.41(+1.85%) |
Jun 18, 2020 | 22.50 | 22.50 | 22.40 | 22.40 | 1,356 | +0.15(+0.67%) |
Jun 17, 2020 | 22.25 | 22.25 | 22.25 | 192 | +0.00(+0.00%) | |
Jun 16, 2020 | 22.40 | 22.40 | 22.25 | 22.25 | 908 | +0.50(+2.30%) |
Jun 15, 2020 | 21.75 | 21.75 | 21.75 | 21.75 | 2,120 | -0.20(-0.91%) |
Jun 12, 2020 | 21.95 | 21.95 | 21.95 | 43 | +0.00(+0.00%) | |
Jun 11, 2020 | 22.05 | 22.05 | 21.95 | 21.95 | 1,726 | -0.95(-4.15%) |
Jun 10, 2020 | 23.00 | 23.00 | 22.90 | 22.90 | 425 | -0.40(-1.72%) |
Jun 09, 2020 | 23.00 | 23.30 | 23.00 | 23.30 | 1,236 | +0.70(+3.10%) |
Jun 08, 2020 | 22.60 | 22.60 | 22.60 | 8 | +0.00(+0.00%) | |
Jun 05, 2020 | 22.62 | 22.65 | 22.60 | 22.60 | 1,400 | +0.75(+3.43%) |
Jun 04, 2020 | 21.90 | 21.94 | 21.85 | 21.85 | 627 | +0.15(+0.69%) |
Jun 03, 2020 | 21.70 | 21.70 | 21.70 | 21.70 | 184 | +0.45(+2.12%) |
Jun 02, 2020 | 21.25 | 21.25 | 21.25 | 21.25 | 2,227 | +0.50(+2.41%) |
Jun 01, 2020 | 20.75 | 20.75 | 20.75 | 20.75 | 543 | -0.25(-1.19%) |
May 29, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.75(+3.70%) |
May 28, 2020 | 20.25 | 20.25 | 20.25 | 50 | +0.00(+0.00%) | |
May 27, 2020 | 20.25 | 20.25 | 20.25 | 14 | +0.00(+0.00%) | |
May 22, 2020 | 20.25 | 20.25 | 20.25 | 0 | +0.25(+1.25%) | |
May 21, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 1,098 | +1.25(+6.67%) |
May 19, 2020 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) | |
May 18, 2020 | 18.75 | 18.75 | 18.75 | 125 | +0.00(+0.00%) | |
May 15, 2020 | 18.75 | 18.75 | 18.75 | 34 | +0.00(+0.00%) | |
May 14, 2020 | 18.75 | 18.75 | 18.75 | 18.75 | 390 | -0.45(-2.34%) |
May 13, 2020 | 17.00 | 19.20 | 17.00 | 19.20 | 2,792 | -0.62(-3.11%) |
May 12, 2020 | 19.82 | 19.82 | 19.82 | 19.82 | 305 | +0.42(+2.15%) |
May 11, 2020 | 19.30 | 19.40 | 19.30 | 19.40 | 345 | +3.60(+22.78%) |
May 08, 2020 | 15.80 | 15.80 | 15.80 | 15.80 | 300 | -2.80(-15.05%) |
May 07, 2020 | 18.60 | 18.60 | 18.60 | 18.60 | 203 | +0.00(+0.00%) |
May 06, 2020 | 18.60 | 18.60 | 18.60 | 18.60 | 116 | -1.10(-5.58%) |
May 05, 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 216 | +1.70(+9.44%) |
May 04, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 149 | -0.45(-2.44%) |
May 01, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 300 | -0.05(-0.27%) |
Apr 29, 2020 | 18.50 | 18.50 | 18.50 | 0 | +0.60(+3.35%) | |
Apr 28, 2020 | 17.90 | 17.90 | 17.90 | 126 | +0.00(+0.00%) | |
Apr 27, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 472 | +0.60(+3.46%) |
Apr 24, 2020 | 17.30 | 17.30 | 17.30 | 17.30 | 46,300 | +0.45(+2.68%) |
Apr 23, 2020 | 16.85 | 16.85 | 16.85 | 40 | +0.00(+0.00%) | |
Apr 22, 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 215 | +0.39(+2.36%) |
Apr 21, 2020 | 16.30 | 16.46 | 16.30 | 16.46 | 1,860 | +0.36(+2.25%) |
Apr 20, 2020 | 16.49 | 16.49 | 15.81 | 16.10 | 378 | -0.30(-1.83%) |
Apr 17, 2020 | 16.40 | 16.40 | 16.40 | 124 | +0.00(+0.00%) | |
Apr 16, 2020 | 16.40 | 16.40 | 16.40 | 16.40 | 296 | -0.81(-4.70%) |
Apr 14, 2020 | 17.21 | 17.21 | 17.21 | 0 | +0.56(+3.36%) | |
Apr 13, 2020 | 16.65 | 16.65 | 16.65 | 16.65 | 386 | -0.33(-1.94%) |
Apr 09, 2020 | 16.98 | 16.98 | 16.98 | 16.98 | 300 | +1.08(+6.79%) |
Apr 08, 2020 | 15.90 | 15.90 | 15.90 | 73 | +0.00(+0.00%) | |
Apr 07, 2020 | 16.30 | 16.45 | 15.90 | 15.90 | 2,270 | +0.05(+0.32%) |
Apr 06, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 526 | +0.65(+4.28%) |
Apr 03, 2020 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | -0.70(-4.40%) |
Apr 02, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 247 | +0.05(+0.32%) |
Apr 01, 2020 | 15.85 | 15.85 | 15.85 | 2 | +0.00(+0.00%) | |
Mar 31, 2020 | 15.90 | 15.90 | 15.85 | 15.85 | 457 | -0.90(-5.37%) |
Mar 30, 2020 | 16.75 | 16.75 | 16.75 | 16.75 | 629 | -0.25(-1.47%) |
Mar 27, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | -1.00(-5.56%) |
Mar 26, 2020 | 18.30 | 18.30 | 18.00 | 18.00 | 8,502 | -0.30(-1.64%) |
Mar 25, 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 1,018 | +2.15(+13.31%) |
Mar 24, 2020 | 16.15 | 16.15 | 16.15 | 98 | +0.00(+0.00%) | |
Mar 23, 2020 | 16.51 | 16.51 | 16.15 | 16.15 | 2,781 | +0.55(+3.53%) |
Mar 20, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 200 | -2.00(-11.36%) |
Mar 19, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 261 | +0.60(+3.53%) |
Mar 18, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 584 | -0.10(-0.58%) |
Mar 17, 2020 | 17.39 | 17.39 | 17.10 | 17.10 | 2,058 | +0.60(+3.64%) |
Mar 16, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 395 | +0.25(+1.54%) |
Mar 13, 2020 | 16.30 | 16.30 | 16.25 | 16.25 | 700 | -2.05(-11.20%) |
Mar 11, 2020 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
Mar 10, 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 288 | -0.20(-1.08%) |
Mar 09, 2020 | 20.55 | 20.55 | 18.50 | 18.50 | 2,591 | -3.60(-16.29%) |
Mar 06, 2020 | 22.10 | 22.10 | 22.10 | 33 | +0.00(+0.00%) | |
Mar 05, 2020 | 22.32 | 22.32 | 22.10 | 22.10 | 506 | -0.40(-1.78%) |
Mar 04, 2020 | 22.50 | 22.50 | 22.50 | 96 | +0.00(+0.00%) | |
Mar 02, 2020 | 22.50 | 22.50 | 22.50 | 0 | -0.80(-3.43%) | |
Feb 28, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 200 | -0.13(-0.56%) |
Feb 27, 2020 | 23.43 | 23.43 | 23.43 | 23.43 | 1,499 | -2.96(-11.21%) |
Feb 26, 2020 | 26.39 | 26.39 | 26.39 | 93 | +0.00(+0.00%) | |
Feb 25, 2020 | 26.39 | 26.39 | 26.39 | 86 | +0.00(+0.00%) | |
Feb 21, 2020 | 26.39 | 26.39 | 26.39 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 25.00 | 25.00 | 26.39 | 6,518 | +1.39(+5.56%) | |
Feb 13, 2020 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Feb 11, 2020 | 25.00 | 25.00 | 25.00 | 0 | +0.65(+2.67%) | |
Feb 10, 2020 | 24.30 | 24.35 | 24.30 | 24.35 | 318 | +0.01(+0.04%) |
Feb 07, 2020 | 24.34 | 24.34 | 24.34 | 24.34 | 1,000 | +1.69(+7.46%) |
Jan 30, 2020 | 22.65 | 22.65 | 22.65 | 0 | +0.45(+2.03%) | |
Jan 27, 2020 | 22.20 | 22.20 | 22.20 | 0 | -0.40(-1.77%) | |
Jan 23, 2020 | 22.60 | 22.60 | 22.60 | 0 | -1.20(-5.04%) | |
Jan 21, 2020 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) | |
Jan 17, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | +0.60(+2.59%) |
Jan 13, 2020 | 23.20 | 23.20 | 23.20 | 0 | -0.80(-3.33%) | |
Jan 10, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | -3.00(-11.11%) |
Jan 08, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
Jan 06, 2020 | 27.00 | 27.00 | 27.00 | 0 | +2.70(+11.11%) | |
Jan 02, 2020 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
Dec 26, 2019 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
Dec 24, 2019 | 24.30 | 24.30 | 24.30 | 64 | +0.00(+0.00%) | |
Dec 23, 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 944 | +0.35(+1.46%) |
Dec 17, 2019 | 23.95 | 23.95 | 23.95 | 0 | +1.10(+4.81%) | |
Dec 11, 2019 | 22.85 | 22.85 | 22.85 | 0 | -0.82(-3.46%) | |
Dec 06, 2019 | 23.67 | 23.67 | 23.67 | 0 | +0.72(+3.13%) | |
Dec 04, 2019 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) | |
Dec 02, 2019 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 22.95 | 22.95 | 22.95 | 0 | -1.00(-4.18%) | |
Nov 11, 2019 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) |