Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2020 | 16.88 | 16.88 | 0 | -0.01(-0.06%) | ||
Sep 14, 2020 | 16.89 | 16.89 | 0 | +0.00(+0.00%) | ||
Sep 11, 2020 | 16.89 | 16.89 | 0 | +0.00(+0.00%) | ||
Sep 10, 2020 | 16.89 | 16.89 | 0 | -4.72(-21.84%) | ||
Sep 09, 2020 | 21.61 | 21.61 | 0 | +0.00(+0.00%) | ||
Sep 08, 2020 | 21.61 | 21.61 | 0 | +0.00(+0.00%) | ||
Sep 04, 2020 | 21.61 | 21.61 | 0 | +0.00(+0.00%) | ||
Sep 03, 2020 | 21.61 | 21.61 | 0 | -0.01(-0.05%) | ||
Sep 02, 2020 | 21.62 | 21.62 | 0 | +0.23(+1.08%) | ||
Sep 01, 2020 | 21.39 | 21.39 | 0 | +0.15(+0.71%) | ||
Aug 31, 2020 | 21.24 | 21.24 | 0 | -0.08(-0.38%) | ||
Aug 28, 2020 | 21.32 | 21.32 | 0 | +0.11(+0.52%) | ||
Aug 27, 2020 | 21.21 | 21.21 | 0 | -0.05(-0.24%) | ||
Aug 26, 2020 | 21.26 | 21.26 | 0 | +0.11(+0.52%) | ||
Aug 25, 2020 | 21.15 | 21.15 | 0 | +0.09(+0.43%) | ||
Aug 24, 2020 | 21.06 | 21.06 | 0 | +0.19(+0.91%) | ||
Aug 21, 2020 | 20.87 | 20.87 | 0 | +0.03(+0.14%) | ||
Aug 20, 2020 | 20.84 | 20.84 | 0 | +0.01(+0.05%) | ||
Aug 19, 2020 | 20.83 | 20.83 | 0 | -0.08(-0.38%) | ||
Aug 18, 2020 | 20.91 | 20.91 | 0 | +0.03(+0.14%) | ||
Aug 17, 2020 | 20.88 | 20.88 | 0 | +0.16(+0.77%) | ||
Aug 14, 2020 | 20.72 | 20.72 | 0 | -0.06(-0.29%) | ||
Aug 13, 2020 | 20.78 | 20.78 | 0 | -0.01(-0.05%) | ||
Aug 12, 2020 | 20.79 | 20.79 | 0 | +0.27(+1.32%) | ||
Aug 11, 2020 | 20.52 | 20.52 | 0 | -0.09(-0.44%) | ||
Aug 10, 2020 | 20.61 | 20.61 | 0 | -0.03(-0.15%) | ||
Aug 07, 2020 | 20.64 | 20.64 | 0 | -0.08(-0.39%) | ||
Aug 06, 2020 | 20.72 | 20.72 | 0 | +0.08(+0.39%) | ||
Aug 05, 2020 | 20.64 | 20.64 | 0 | +0.15(+0.73%) | ||
Aug 04, 2020 | 20.49 | 20.49 | 0 | +0.08(+0.39%) | ||
Aug 03, 2020 | 20.41 | 20.41 | 0 | +0.22(+1.09%) | ||
Jul 31, 2020 | 20.19 | 20.19 | 0 | -0.02(-0.10%) | ||
Jul 30, 2020 | 20.21 | 20.21 | 0 | -0.08(-0.39%) | ||
Jul 29, 2020 | 20.29 | 20.29 | 0 | +0.27(+1.35%) | ||
Jul 28, 2020 | 20.02 | 20.02 | 0 | -0.13(-0.65%) | ||
Jul 27, 2020 | 20.15 | 20.15 | 0 | +0.24(+1.21%) | ||
Jul 24, 2020 | 19.91 | 19.91 | 0 | -0.15(-0.75%) | ||
Jul 23, 2020 | 20.06 | 20.06 | 0 | -0.19(-0.94%) | ||
Jul 22, 2020 | 20.25 | 20.25 | 0 | +0.09(+0.45%) | ||
Jul 21, 2020 | 20.16 | 20.16 | 0 | +0.05(+0.25%) | ||
Jul 20, 2020 | 20.11 | 20.11 | 0 | +0.19(+0.95%) | ||
Jul 17, 2020 | 19.92 | 19.92 | 0 | +0.11(+0.56%) | ||
Jul 16, 2020 | 19.81 | 19.81 | 0 | -0.12(-0.60%) | ||
Jul 15, 2020 | 19.93 | 19.93 | 0 | +0.21(+1.06%) | ||
Jul 14, 2020 | 19.72 | 19.72 | 0 | +0.19(+0.97%) | ||
Jul 13, 2020 | 19.53 | 19.53 | 0 | -0.20(-1.01%) | ||
Jul 10, 2020 | 19.73 | 19.73 | 0 | +0.13(+0.66%) | ||
Jul 09, 2020 | 19.60 | 19.60 | 0 | -0.10(-0.51%) | ||
Jul 08, 2020 | 19.70 | 19.70 | 0 | +0.21(+1.08%) | ||
Jul 07, 2020 | 19.49 | 19.49 | 0 | -0.19(-0.97%) | ||
Jul 06, 2020 | 19.68 | 19.68 | 0 | +0.30(+1.55%) | ||
Jul 02, 2020 | 19.38 | 19.38 | 0 | +0.14(+0.73%) | ||
Jul 01, 2020 | 19.24 | 19.24 | 0 | +0.10(+0.52%) | ||
Jun 30, 2020 | 19.14 | 19.14 | 0 | +0.20(+1.06%) | ||
Jun 29, 2020 | 18.94 | 18.94 | 0 | +0.20(+1.07%) | ||
Jun 26, 2020 | 18.74 | 18.74 | 0 | -0.32(-1.68%) | ||
Jun 25, 2020 | 19.06 | 19.06 | 0 | +0.19(+1.01%) | ||
Jun 24, 2020 | 18.87 | 18.87 | 0 | -0.43(-2.23%) | ||
Jun 23, 2020 | 19.30 | 19.30 | 0 | +0.09(+0.47%) | ||
Jun 22, 2020 | 19.21 | 19.21 | 0 | +0.17(+0.89%) | ||
Jun 19, 2020 | 19.04 | 19.04 | 0 | -0.07(-0.37%) | ||
Jun 18, 2020 | 19.11 | 19.11 | 0 | +0.00(+0.00%) | ||
Jun 17, 2020 | 19.11 | 19.11 | 0 | -0.01(-0.05%) | ||
Jun 16, 2020 | 19.12 | 19.12 | 0 | +0.29(+1.54%) | ||
Jun 15, 2020 | 18.83 | 18.83 | 0 | +0.15(+0.80%) | ||
Jun 12, 2020 | 18.68 | 18.68 | 0 | +0.20(+1.08%) | ||
Jun 11, 2020 | 18.48 | 18.48 | 0 | -0.95(-4.89%) | ||
Jun 10, 2020 | 19.43 | 19.43 | 0 | -0.03(-0.15%) | ||
Jun 09, 2020 | 19.46 | 19.46 | 0 | -0.15(-0.76%) | ||
Jun 08, 2020 | 19.61 | 19.61 | 0 | +0.15(+0.77%) | ||
Jun 05, 2020 | 19.46 | 19.46 | 0 | +0.37(+1.94%) | ||
Jun 04, 2020 | 19.09 | 19.09 | 0 | -0.08(-0.42%) | ||
Jun 03, 2020 | 19.17 | 19.17 | 0 | +0.23(+1.21%) | ||
Jun 02, 2020 | 18.94 | 18.94 | 0 | +0.18(+0.96%) | ||
Jun 01, 2020 | 18.76 | 18.76 | 0 | +0.10(+0.54%) | ||
May 29, 2020 | 18.66 | 18.66 | 0 | +0.15(+0.81%) | ||
May 28, 2020 | 18.51 | 18.51 | 0 | -0.02(-0.11%) | ||
May 27, 2020 | 18.53 | 18.53 | 0 | +0.21(+1.15%) | ||
May 26, 2020 | 18.32 | 18.32 | 0 | +0.21(+1.16%) | ||
May 22, 2020 | 18.11 | 18.11 | 0 | +0.02(+0.11%) | ||
May 21, 2020 | 18.09 | 18.09 | 0 | -0.10(-0.55%) | ||
May 20, 2020 | 18.19 | 18.19 | 0 | +0.30(+1.68%) | ||
May 19, 2020 | 17.89 | 17.89 | 0 | -0.11(-0.61%) | ||
May 18, 2020 | 18.00 | 18.00 | 0 | +0.47(+2.68%) | ||
May 15, 2020 | 17.53 | 17.53 | 0 | +0.06(+0.34%) | ||
May 14, 2020 | 17.47 | 17.47 | 0 | +0.15(+0.87%) | ||
May 13, 2020 | 17.32 | 17.32 | 0 | -0.23(-1.31%) | ||
May 12, 2020 | 17.55 | 17.55 | 0 | -0.29(-1.63%) | ||
May 11, 2020 | 17.84 | 17.84 | 0 | +0.00(+0.00%) | ||
May 08, 2020 | 17.84 | 17.84 | 0 | +0.28(+1.59%) | ||
May 07, 2020 | 17.56 | 17.56 | 0 | +0.22(+1.27%) | ||
May 06, 2020 | 17.34 | 17.34 | 0 | -0.06(-0.34%) | ||
May 05, 2020 | 17.40 | 17.40 | 0 | +0.16(+0.93%) | ||
May 04, 2020 | 17.24 | 17.24 | 0 | +0.03(+0.17%) | ||
May 01, 2020 | 17.21 | 17.21 | 0 | -0.40(-2.27%) | ||
Apr 30, 2020 | 17.61 | 17.61 | 0 | -0.24(-1.34%) | ||
Apr 29, 2020 | 17.85 | 17.85 | 0 | +0.42(+2.41%) | ||
Apr 28, 2020 | 17.43 | 17.43 | 0 | -0.01(-0.06%) | ||
Apr 27, 2020 | 17.44 | 17.44 | 0 | +0.25(+1.45%) | ||
Apr 24, 2020 | 17.19 | 17.19 | 0 | +0.16(+0.94%) | ||
Apr 23, 2020 | 17.03 | 17.03 | 0 | +0.31(+1.85%) | ||
Apr 21, 2020 | 16.72 | 16.72 | 0 | -0.43(-2.51%) | ||
Apr 20, 2020 | 17.15 | 17.15 | 0 | -0.20(-1.15%) | ||
Apr 17, 2020 | 17.35 | 17.35 | 0 | +0.42(+2.48%) | ||
Apr 16, 2020 | 16.93 | 16.93 | 0 | +0.08(+0.47%) | ||
Apr 15, 2020 | 16.85 | 16.85 | 0 | -0.35(-2.03%) | ||
Apr 14, 2020 | 17.20 | 17.20 | 0 | +0.44(+2.63%) | ||
Apr 13, 2020 | 16.76 | 16.76 | 0 | -0.12(-0.71%) | ||
Apr 09, 2020 | 16.88 | 16.88 | 0 | +0.25(+1.50%) | ||
Apr 08, 2020 | 16.63 | 16.63 | 0 | +0.45(+2.78%) | ||
Apr 07, 2020 | 16.18 | 16.18 | 0 | +0.05(+0.31%) | ||
Apr 06, 2020 | 16.13 | 16.13 | 0 | +0.89(+5.84%) | ||
Apr 03, 2020 | 15.24 | 15.24 | 0 | -0.24(-1.55%) | ||
Apr 02, 2020 | 15.48 | 15.48 | 0 | +0.25(+1.64%) | ||
Apr 01, 2020 | 15.23 | 15.23 | 0 | -0.63(-3.97%) | ||
Mar 31, 2020 | 15.86 | 15.86 | 0 | -0.18(-1.12%) | ||
Mar 30, 2020 | 16.04 | 16.04 | 0 | +0.39(+2.49%) | ||
Mar 27, 2020 | 15.65 | 15.65 | 0 | -0.45(-2.80%) | ||
Mar 26, 2020 | 16.10 | 16.10 | 0 | +0.80(+5.23%) | ||
Mar 25, 2020 | 15.30 | 15.30 | 0 | +0.30(+2.00%) | ||
Mar 24, 2020 | 15.00 | 15.00 | 0 | +1.13(+8.15%) | ||
Mar 23, 2020 | 13.87 | 13.87 | 0 | -0.32(-2.26%) | ||
Mar 20, 2020 | 14.19 | 14.19 | 0 | -0.33(-2.27%) | ||
Mar 19, 2020 | 14.52 | 14.52 | 0 | +0.07(+0.48%) | ||
Mar 18, 2020 | 14.45 | 14.45 | 0 | -0.87(-5.68%) | ||
Mar 17, 2020 | 15.32 | 15.32 | 0 | +0.56(+3.79%) | ||
Mar 16, 2020 | 14.76 | 14.76 | 0 | -1.76(-10.65%) | ||
Mar 13, 2020 | 16.52 | 16.52 | 0 | +0.95(+6.10%) | ||
Mar 12, 2020 | 15.57 | 15.57 | 0 | -1.51(-8.84%) | ||
Mar 11, 2020 | 17.08 | 17.08 | 0 | -0.76(-4.26%) | ||
Mar 10, 2020 | 17.84 | 17.84 | 0 | +0.54(+3.12%) | ||
Mar 09, 2020 | 17.30 | 17.30 | 0 | -1.27(-6.84%) | ||
Mar 06, 2020 | 18.57 | 18.57 | 0 | -0.29(-1.54%) | ||
Mar 05, 2020 | 18.86 | 18.86 | 0 | -0.45(-2.33%) | ||
Mar 04, 2020 | 19.31 | 19.31 | 0 | +0.61(+3.26%) | ||
Mar 03, 2020 | 18.70 | 18.70 | 0 | -0.31(-1.63%) | ||
Mar 02, 2020 | 19.01 | 19.01 | 0 | +0.59(+3.20%) | ||
Feb 28, 2020 | 18.42 | 18.42 | 0 | -0.15(-0.81%) | ||
Feb 27, 2020 | 18.57 | 18.57 | 0 | -0.66(-3.43%) | ||
Feb 26, 2020 | 19.23 | 19.23 | 0 | -0.08(-0.41%) | ||
Feb 25, 2020 | 19.31 | 19.31 | 0 | -0.46(-2.33%) | ||
Feb 24, 2020 | 19.77 | 19.77 | 0 | -0.62(-3.04%) | ||
Feb 21, 2020 | 20.39 | 20.39 | 0 | -0.16(-0.78%) | ||
Feb 20, 2020 | 20.55 | 20.55 | 0 | -0.11(-0.53%) | ||
Feb 19, 2020 | 20.66 | 20.66 | 0 | +0.10(+0.49%) | ||
Feb 18, 2020 | 20.56 | 20.56 | 0 | -0.06(-0.29%) | ||
Feb 14, 2020 | 20.62 | 20.62 | 0 | +0.03(+0.15%) | ||
Feb 13, 2020 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | ||
Feb 12, 2020 | 20.59 | 20.59 | 0 | +0.12(+0.59%) | ||
Feb 11, 2020 | 20.47 | 20.47 | 0 | +0.09(+0.44%) | ||
Feb 10, 2020 | 20.38 | 20.38 | 0 | +0.11(+0.54%) | ||
Feb 07, 2020 | 20.27 | 20.27 | 0 | -0.12(-0.59%) | ||
Feb 06, 2020 | 20.39 | 20.39 | 0 | +0.05(+0.25%) | ||
Feb 05, 2020 | 20.34 | 20.34 | 0 | +0.16(+0.79%) | ||
Feb 04, 2020 | 20.18 | 20.18 | 0 | +0.30(+1.51%) | ||
Feb 03, 2020 | 19.88 | 19.88 | 0 | +0.12(+0.61%) | ||
Jan 31, 2020 | 19.76 | 19.76 | 0 | -0.31(-1.54%) | ||
Jan 30, 2020 | 20.07 | 20.07 | 0 | -0.02(-0.10%) | ||
Jan 29, 2020 | 20.09 | 20.09 | 0 | -0.02(-0.10%) | ||
Jan 28, 2020 | 20.11 | 20.11 | 0 | +0.15(+0.75%) | ||
Jan 27, 2020 | 19.96 | 19.96 | 0 | -0.31(-1.53%) | ||
Jan 24, 2020 | 20.27 | 20.27 | 0 | -0.13(-0.64%) | ||
Jan 23, 2020 | 20.40 | 20.40 | 0 | -0.02(-0.10%) | ||
Jan 22, 2020 | 20.42 | 20.42 | 0 | +0.02(+0.10%) | ||
Jan 21, 2020 | 20.40 | 20.40 | 0 | -0.07(-0.34%) | ||
Jan 17, 2020 | 20.47 | 20.47 | 0 | +0.04(+0.20%) | ||
Jan 16, 2020 | 20.43 | 20.43 | 0 | +0.12(+0.59%) | ||
Jan 15, 2020 | 20.31 | 20.31 | 0 | +0.03(+0.15%) | ||
Jan 14, 2020 | 20.28 | 20.28 | 0 | -0.01(-0.05%) | ||
Jan 13, 2020 | 20.29 | 20.29 | 0 | +0.12(+0.59%) | ||
Jan 10, 2020 | 20.17 | 20.17 | 0 | -0.01(-0.05%) | ||
Jan 09, 2020 | 20.18 | 20.18 | 0 | +0.12(+0.60%) | ||
Jan 08, 2020 | 20.06 | 20.06 | 0 | +0.05(+0.25%) | ||
Jan 07, 2020 | 20.01 | 20.01 | 0 | -0.03(-0.15%) | ||
Jan 06, 2020 | 20.04 | 20.04 | 0 | +0.01(+0.05%) | ||
Jan 03, 2020 | 20.03 | 20.03 | 0 | -0.10(-0.50%) | ||
Jan 02, 2020 | 20.13 | 20.13 | 0 | +0.17(+0.85%) | ||
Dec 31, 2019 | 19.96 | 19.96 | 0 | +0.05(+0.25%) | ||
Dec 30, 2019 | 19.91 | 19.91 | 0 | -0.09(-0.45%) | ||
Dec 27, 2019 | 20.00 | 20.00 | 0 | +0.02(+0.10%) | ||
Dec 26, 2019 | 19.98 | 19.98 | 0 | -1.67(-7.71%) | ||
Dec 24, 2019 | 21.65 | 21.65 | 0 | +0.02(+0.09%) | ||
Dec 23, 2019 | 21.63 | 21.63 | 0 | +0.01(+0.05%) | ||
Dec 20, 2019 | 21.62 | 21.62 | 0 | +0.07(+0.32%) | ||
Dec 19, 2019 | 21.55 | 21.55 | 0 | +0.07(+0.33%) | ||
Dec 18, 2019 | 21.48 | 21.48 | 0 | -0.01(-0.05%) | ||
Dec 17, 2019 | 21.49 | 21.49 | 0 | +0.02(+0.09%) | ||
Dec 16, 2019 | 21.47 | 21.47 | 0 | +0.15(+0.70%) | ||
Dec 13, 2019 | 21.32 | 21.32 | 0 | +0.05(+0.24%) | ||
Dec 12, 2019 | 21.27 | 21.27 | 0 | +0.10(+0.47%) | ||
Dec 11, 2019 | 21.17 | 21.17 | 0 | +0.08(+0.38%) | ||
Dec 10, 2019 | 21.09 | 21.09 | 0 | -0.01(-0.05%) | ||
Dec 09, 2019 | 21.10 | 21.10 | 0 | -0.08(-0.38%) | ||
Dec 06, 2019 | 21.18 | 21.18 | 0 | +0.15(+0.71%) | ||
Dec 05, 2019 | 21.03 | 21.03 | 0 | +0.04(+0.19%) | ||
Dec 04, 2019 | 20.99 | 20.99 | 0 | +0.11(+0.53%) | ||
Dec 03, 2019 | 20.88 | 20.88 | 0 | -0.05(-0.24%) | ||
Dec 02, 2019 | 20.93 | 20.93 | 0 | -0.16(-0.76%) | ||
Nov 29, 2019 | 21.09 | 21.09 | 0 | -0.11(-0.52%) | ||
Nov 27, 2019 | 21.20 | 21.20 | 0 | +0.07(+0.33%) | ||
Nov 26, 2019 | 21.13 | 21.13 | 0 | +0.06(+0.28%) | ||
Nov 25, 2019 | 21.07 | 21.07 | 0 | +0.18(+0.86%) | ||
Nov 22, 2019 | 20.89 | 20.89 | 0 | +0.05(+0.24%) | ||
Nov 21, 2019 | 20.84 | 20.84 | 0 | -0.14(-0.67%) | ||
Nov 19, 2019 | 20.98 | 20.98 | 0 | +0.02(+0.10%) | ||
Nov 18, 2019 | 20.96 | 20.96 | 0 | +0.00(+0.00%) | ||
Nov 15, 2019 | 20.96 | 20.96 | 0 | +0.14(+0.67%) | ||
Nov 14, 2019 | 20.82 | 20.82 | 0 | +0.00(+0.00%) | ||
Nov 13, 2019 | 20.82 | 20.82 | 0 | +0.02(+0.10%) | ||
Nov 12, 2019 | 20.80 | 20.80 | 0 | +0.04(+0.19%) | ||
Nov 11, 2019 | 20.76 | 20.76 | 0 | -0.02(-0.10%) | ||
Nov 08, 2019 | 20.78 | 20.78 | 0 | +0.01(+0.05%) | ||
Nov 07, 2019 | 20.77 | 20.77 | 0 | +0.07(+0.34%) | ||
Nov 06, 2019 | 20.70 | 20.70 | 0 | +0.00(+0.00%) | ||
Nov 05, 2019 | 20.70 | 20.70 | 0 | -0.05(-0.24%) | ||
Nov 04, 2019 | 20.75 | 20.75 | 0 | +0.08(+0.39%) | ||
Nov 01, 2019 | 20.67 | 20.67 | 0 | +0.20(+0.98%) | ||
Oct 31, 2019 | 20.47 | 20.47 | 0 | -0.05(-0.24%) | ||
Oct 30, 2019 | 20.52 | 20.52 | 0 | +0.06(+0.29%) | ||
Oct 29, 2019 | 20.46 | 20.46 | 0 | -0.01(-0.05%) | ||
Oct 28, 2019 | 20.47 | 20.47 | 0 | +0.10(+0.49%) | ||
Oct 25, 2019 | 20.37 | 20.37 | 0 | +0.06(+0.30%) | ||
Oct 24, 2019 | 20.31 | 20.31 | 0 | +0.08(+0.40%) | ||
Oct 23, 2019 | 20.23 | 20.23 | 0 | +0.03(+0.15%) | ||
Oct 22, 2019 | 20.20 | 20.20 | 0 | -0.07(-0.35%) | ||
Oct 21, 2019 | 20.27 | 20.27 | 0 | +0.13(+0.65%) | ||
Oct 18, 2019 | 20.14 | 20.14 | 0 | -0.07(-0.35%) | ||
Oct 17, 2019 | 20.21 | 20.21 | 0 | +0.07(+0.35%) | ||
Oct 16, 2019 | 20.14 | 20.14 | 0 | -0.01(-0.05%) | ||
Oct 15, 2019 | 20.15 | 20.15 | 0 | +0.16(+0.80%) | ||
Oct 14, 2019 | 19.99 | 19.99 | 0 | -0.02(-0.10%) | ||
Oct 12, 2019 | 20.01 | 20.01 | 0 | +0.00(+0.00%) | ||
Oct 11, 2019 | 20.01 | 20.01 | 0 | +0.25(+1.27%) | ||
Oct 10, 2019 | 19.76 | 19.76 | 0 | +0.10(+0.51%) | ||
Oct 09, 2019 | 19.66 | 19.66 | 0 | +0.14(+0.72%) | ||
Oct 08, 2019 | 19.52 | 19.52 | 0 | -0.26(-1.31%) | ||
Oct 07, 2019 | 19.78 | 19.78 | 0 | -0.07(-0.35%) | ||
Oct 05, 2019 | 19.85 | 19.85 | 0 | +0.00(+0.00%) | ||
Oct 04, 2019 | 19.85 | 19.85 | 0 | +0.21(+1.07%) | ||
Oct 03, 2019 | 19.64 | 19.64 | 0 | +0.15(+0.77%) | ||
Oct 02, 2019 | 19.49 | 19.49 | 0 | -0.28(-1.42%) |