Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) | |
Apr 28, 2020 | 19.68 | 19.70 | 19.68 | 19.70 | 740 | -0.05(-0.25%) |
Apr 27, 2020 | 19.75 | 19.75 | 19.75 | 19.75 | 114 | -0.15(-0.75%) |
Apr 24, 2020 | 19.90 | 19.90 | 17.27 | 19.90 | 600 | -0.05(-0.25%) |
Apr 23, 2020 | 17.81 | 19.95 | 17.81 | 19.95 | 3,970 | +3.41(+20.62%) |
Apr 22, 2020 | 17.25 | 17.25 | 16.50 | 16.54 | 745 | -0.91(-5.21%) |
Apr 21, 2020 | 17.74 | 17.74 | 17.45 | 17.45 | 375 | -0.80(-4.38%) |
Apr 20, 2020 | 19.72 | 19.72 | 18.25 | 18.25 | 11,266 | -3.65(-16.67%) |
Apr 17, 2020 | 17.90 | 21.90 | 17.90 | 21.90 | 2,500 | +4.40(+25.14%) |
Apr 16, 2020 | 15.56 | 17.50 | 15.56 | 17.50 | 1,986 | -0.60(-3.30%) |
Apr 15, 2020 | 21.10 | 21.10 | 18.10 | 18.10 | 3,040 | -2.40(-11.72%) |
Apr 09, 2020 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 243 | +2.43(+13.45%) |
Apr 07, 2020 | 18.07 | 18.07 | 18.07 | 18.07 | 113 | +0.96(+5.59%) |
Apr 03, 2020 | 17.11 | 17.11 | 17.11 | 0 | -0.68(-3.82%) | |
Apr 02, 2020 | 17.79 | 17.79 | 17.79 | 17.79 | 1,486 | -0.13(-0.74%) |
Apr 01, 2020 | 17.93 | 17.93 | 17.93 | 17.93 | 7,135 | -2.02(-10.14%) |
Mar 27, 2020 | 19.95 | 19.95 | 19.95 | 0 | +0.05(+0.24%) | |
Mar 26, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 124 | -0.00(-0.01%) |
Mar 25, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 1,663 | +0.41(+2.12%) |
Mar 24, 2020 | 19.49 | 19.49 | 19.49 | 19.49 | 2,147 | +5.62(+40.51%) |
Mar 23, 2020 | 13.64 | 16.51 | 13.64 | 13.87 | 2,063 | +0.24(+1.76%) |
Mar 19, 2020 | 13.63 | 13.63 | 13.63 | 0 | +0.00(+0.00%) | |
Mar 18, 2020 | 13.63 | 13.63 | 13.63 | 13.63 | 3,380 | -4.02(-22.77%) |
Mar 17, 2020 | 17.65 | 17.65 | 17.65 | 17.65 | 2,042 | +0.22(+1.25%) |
Mar 16, 2020 | 17.43 | 17.43 | 17.43 | 39 | +0.00(+0.00%) | |
Mar 13, 2020 | 17.06 | 17.43 | 17.06 | 17.43 | 1,600 | -3.62(-17.19%) |
Mar 12, 2020 | 21.05 | 21.05 | 18.10 | 21.05 | 629 | -2.40(-10.23%) |
Mar 11, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 414 | +0.49(+2.13%) |
Mar 10, 2020 | 21.40 | 22.96 | 21.40 | 22.96 | 990 | -0.73(-3.10%) |
Mar 09, 2020 | 23.69 | 23.69 | 23.69 | 23.69 | 1,449 | -2.27(-8.76%) |
Mar 05, 2020 | 25.97 | 25.97 | 25.97 | 0 | -1.92(-6.89%) | |
Mar 04, 2020 | 27.89 | 27.89 | 27.89 | 27.89 | 8,484 | -0.18(-0.65%) |
Mar 03, 2020 | 28.09 | 28.09 | 28.07 | 28.07 | 790 | -1.22(-4.16%) |
Mar 02, 2020 | 29.29 | 29.29 | 29.29 | 10 | +0.00(+0.00%) | |
Feb 28, 2020 | 29.35 | 29.55 | 29.14 | 29.29 | 1,100 | +1.20(+4.26%) |
Feb 27, 2020 | 28.09 | 28.09 | 28.09 | 28.09 | 132 | -2.29(-7.54%) |
Feb 26, 2020 | 31.81 | 31.81 | 30.38 | 30.38 | 5,869 | -0.03(-0.08%) |
Feb 25, 2020 | 32.65 | 32.65 | 30.41 | 30.41 | 4,349 | -3.98(-11.57%) |
Feb 24, 2020 | 34.38 | 34.38 | 34.38 | 11 | +0.00(+0.00%) | |
Feb 21, 2020 | 34.55 | 34.55 | 34.38 | 34.38 | 4,700 | -1.03(-2.91%) |
Feb 20, 2020 | 35.41 | 35.41 | 35.41 | 35.41 | 3,723 | +0.71(+2.05%) |
Feb 19, 2020 | 34.70 | 34.70 | 34.70 | 51 | +0.00(+0.00%) | |
Feb 18, 2020 | 34.70 | 34.70 | 34.70 | 34.70 | 159 | -2.51(-6.75%) |
Feb 11, 2020 | 37.21 | 37.21 | 37.21 | 0 | -2.02(-5.14%) | |
Feb 06, 2020 | 39.23 | 39.23 | 39.23 | 0 | +0.00(+0.00%) | |
Feb 04, 2020 | 39.23 | 39.23 | 39.23 | 0 | +0.00(+0.00%) | |
Feb 03, 2020 | 39.23 | 39.23 | 39.23 | 10 | +0.00(+0.00%) | |
Jan 31, 2020 | 39.23 | 39.23 | 39.23 | 39.23 | 100 | -0.07(-0.19%) |
Jan 30, 2020 | 39.30 | 39.30 | 39.30 | 39.30 | 100 | -0.36(-0.91%) |
Jan 29, 2020 | 38.25 | 38.25 | 39.66 | 265 | +1.41(+3.69%) | |
Jan 28, 2020 | 38.25 | 38.25 | 38.25 | 38.25 | 244 | +0.54(+1.43%) |
Jan 27, 2020 | 37.71 | 38.70 | 37.71 | 37.71 | 436 | -2.30(-5.75%) |
Jan 24, 2020 | 40.01 | 40.01 | 40.01 | 40.01 | 200 | -1.89(-4.51%) |
Jan 23, 2020 | 41.90 | 41.90 | 41.90 | 41.90 | 452 | -1.24(-2.88%) |
Jan 22, 2020 | 43.14 | 43.14 | 43.14 | 43.14 | 287 | -0.35(-0.80%) |
Jan 21, 2020 | 44.45 | 44.45 | 43.49 | 43.49 | 2,405 | -0.96(-2.16%) |
Jan 17, 2020 | 44.71 | 44.71 | 44.45 | 44.45 | 900 | -0.23(-0.52%) |
Jan 16, 2020 | 44.68 | 44.68 | 44.68 | 20 | +0.00(+0.00%) | |
Jan 15, 2020 | 44.68 | 44.68 | 44.68 | 44.68 | 60,000 | -0.58(-1.29%) |
Jan 14, 2020 | 45.26 | 45.26 | 45.26 | 45.26 | 762 | +0.96(+2.18%) |
Jan 13, 2020 | 44.30 | 44.30 | 44.30 | 44.30 | 149 | -3.30(-6.93%) |
Jan 10, 2020 | 47.60 | 47.60 | 47.60 | 47.60 | 1,500 | +0.69(+1.48%) |
Jan 09, 2020 | 46.91 | 46.91 | 46.91 | 46.91 | 592 | -0.14(-0.30%) |
Jan 06, 2020 | 47.05 | 47.05 | 47.05 | 0 | -0.30(-0.63%) | |
Jan 02, 2020 | 47.35 | 47.35 | 47.35 | 0 | +0.50(+1.07%) | |
Dec 30, 2019 | 46.85 | 46.85 | 46.85 | 0 | -0.05(-0.11%) | |
Dec 24, 2019 | 46.90 | 46.90 | 46.90 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 46.90 | 46.90 | 46.90 | 46.90 | 304 | -0.35(-0.74%) |
Dec 20, 2019 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | +0.15(+0.32%) |
Dec 19, 2019 | 47.10 | 47.10 | 47.10 | 47.10 | 112 | -0.45(-0.95%) |
Dec 18, 2019 | 48.37 | 48.37 | 47.55 | 47.55 | 2,772 | -0.15(-0.31%) |
Dec 17, 2019 | 47.70 | 47.70 | 47.70 | 47.70 | 300 | +1.79(+3.90%) |
Dec 16, 2019 | 45.91 | 45.91 | 45.91 | 86 | +0.00(+0.00%) | |
Dec 13, 2019 | 45.91 | 45.91 | 45.91 | 45.91 | 200 | +0.20(+0.44%) |
Dec 11, 2019 | 45.71 | 45.71 | 45.71 | 0 | -1.12(-2.40%) | |
Dec 10, 2019 | 45.30 | 47.03 | 45.30 | 46.83 | 5,591 | +1.49(+3.29%) |
Dec 09, 2019 | 47.41 | 47.41 | 45.34 | 45.34 | 2,268 | +0.00(+0.00%) |
Dec 06, 2019 | 45.34 | 45.34 | 45.34 | 94 | +0.00(+0.00%) | |
Dec 05, 2019 | 45.50 | 45.50 | 45.34 | 45.34 | 350 | -2.38(-4.99%) |
Dec 04, 2019 | 47.72 | 47.72 | 47.72 | 41 | +0.00(+0.00%) | |
Dec 03, 2019 | 47.72 | 47.72 | 47.72 | 47.72 | 216 | +0.00(+0.01%) |
Dec 02, 2019 | 47.72 | 47.72 | 47.72 | 47.72 | 166 | -1.33(-2.72%) |
Nov 29, 2019 | 49.05 | 49.05 | 49.05 | 49.05 | 100 | -0.15(-0.30%) |
Nov 27, 2019 | 49.20 | 49.20 | 49.20 | 8,619 | +0.00(+0.00%) | |
Nov 26, 2019 | 49.00 | 49.20 | 49.00 | 49.20 | 746 | -0.25(-0.51%) |
Nov 25, 2019 | 49.45 | 49.45 | 49.45 | 50 | +0.00(+0.00%) | |
Nov 22, 2019 | 49.45 | 49.45 | 49.45 | 38 | +0.00(+0.00%) | |
Nov 21, 2019 | 49.45 | 49.45 | 49.45 | 49.45 | 371 | +1.00(+2.06%) |
Nov 20, 2019 | 47.75 | 47.75 | 48.45 | 347 | +0.70(+1.47%) | |
Nov 19, 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 566 | +0.56(+1.19%) |
Nov 18, 2019 | 47.19 | 47.19 | 47.19 | 47.19 | 553 | -1.59(-3.25%) |
Nov 14, 2019 | 48.78 | 48.78 | 48.78 | 0 | -3.57(-6.83%) | |
Nov 13, 2019 | 52.35 | 52.35 | 52.35 | 27 | +0.00(+0.00%) | |
Nov 12, 2019 | 52.35 | 52.35 | 52.35 | 8 | +0.00(+0.00%) | |
Nov 11, 2019 | 52.35 | 52.35 | 52.35 | 52.35 | 1,805 | +0.96(+1.87%) |
Nov 08, 2019 | 51.39 | 51.39 | 51.39 | 6,490 | +0.00(+0.00%) | |
Nov 07, 2019 | 52.36 | 52.36 | 51.39 | 193 | -0.97(-1.85%) | |
Nov 06, 2019 | 52.36 | 52.36 | 52.36 | 56 | +0.00(+0.00%) | |
Nov 05, 2019 | 52.36 | 52.36 | 52.36 | 104 | +0.00(+0.00%) | |
Nov 04, 2019 | 52.36 | 52.36 | 52.36 | 30 | +0.00(+0.00%) | |
Oct 31, 2019 | 52.36 | 52.36 | 52.36 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 52.36 | 52.36 | 52.36 | 52.36 | 6,291 | -0.79(-1.48%) |
Oct 24, 2019 | 53.15 | 53.15 | 53.15 | 0 | -0.59(-1.10%) | |
Oct 23, 2019 | 53.74 | 53.74 | 53.74 | 53.74 | 115 | -0.81(-1.48%) |
Oct 22, 2019 | 54.55 | 54.55 | 54.55 | 1,045 | +0.00(+0.00%) | |
Oct 18, 2019 | 54.55 | 54.55 | 54.55 | 0 | +0.00(+0.00%) | |
Oct 17, 2019 | 58.72 | 58.72 | 54.55 | 54.55 | 563 | -1.96(-3.47%) |
Oct 15, 2019 | 56.51 | 56.51 | 56.51 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 56.51 | 56.51 | 56.51 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 56.51 | 56.51 | 56.51 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 56.51 | 56.51 | 56.51 | 50 | +0.00(+0.00%) | |
Oct 02, 2019 | 56.51 | 56.51 | 56.51 | 0 | +0.00(+0.00%) | |
Sep 30, 2019 | 56.51 | 56.51 | 56.51 | 0 | +0.01(+0.02%) | |
Sep 27, 2019 | 56.50 | 56.50 | 56.50 | 56.50 | 100 | -0.39(-0.69%) |
Sep 26, 2019 | 56.89 | 56.89 | 56.89 | 56.89 | 363 | -0.76(-1.32%) |
Sep 25, 2019 | 57.65 | 57.65 | 57.65 | 57.65 | 487 | -4.22(-6.82%) |
Sep 20, 2019 | 61.87 | 61.87 | 61.87 | 0 | +0.00(+0.00%) | |
Sep 19, 2019 | 61.87 | 61.87 | 61.87 | 61.87 | 107 | -0.84(-1.34%) |
Sep 18, 2019 | 64.10 | 64.10 | 62.71 | 333 | -1.39(-2.17%) | |
Sep 17, 2019 | 64.10 | 64.10 | 64.10 | 64.10 | 100 | +0.04(+0.06%) |
Sep 16, 2019 | 64.06 | 64.06 | 64.06 | 89 | +0.00(+0.00%) | |
Sep 12, 2019 | 64.06 | 64.06 | 64.06 | 0 | +0.00(+0.00%) | |
Sep 10, 2019 | 64.06 | 64.06 | 64.06 | 0 | +2.91(+4.76%) | |
Sep 09, 2019 | 61.15 | 61.15 | 61.15 | 61.15 | 873 | +5.38(+9.65%) |
Sep 05, 2019 | 55.77 | 55.77 | 55.77 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 55.77 | 55.77 | 55.77 | 0 | +0.00(+0.00%) | |
Aug 28, 2019 | 55.77 | 55.77 | 55.77 | 55.77 | 270 | -0.73(-1.29%) |
Aug 27, 2019 | 56.50 | 56.50 | 56.50 | 56.50 | 10,018 | -0.67(-1.17%) |
Aug 23, 2019 | 57.17 | 57.17 | 57.17 | 0 | +1.17(+2.09%) | |
Aug 21, 2019 | 56.00 | 56.00 | 56.00 | 0 | +1.22(+2.23%) | |
Aug 20, 2019 | 54.78 | 54.78 | 54.78 | 4 | +0.00(+0.00%) | |
Aug 19, 2019 | 54.78 | 54.78 | 54.78 | 102 | +0.00(+0.00%) | |
Aug 16, 2019 | 54.78 | 54.78 | 54.78 | 38 | +0.00(+0.00%) | |
Aug 13, 2019 | 54.78 | 54.78 | 54.78 | 0 | -1.37(-2.45%) | |
Aug 12, 2019 | 56.15 | 56.15 | 56.15 | 5 | +0.00(+0.00%) | |
Aug 07, 2019 | 56.15 | 56.15 | 56.15 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 56.15 | 56.15 | 56.15 | 0 | -3.75(-6.26%) | |
Jul 29, 2019 | 59.90 | 59.90 | 59.90 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 59.90 | 59.90 | 59.90 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 59.90 | 59.90 | 59.90 | 59.90 | 425 | +0.00(+0.00%) |
Jul 23, 2019 | 59.90 | 59.90 | 59.90 | 59.90 | 150 | +1.60(+2.74%) |
Jul 22, 2019 | 58.30 | 58.30 | 58.30 | 58.30 | 100 | -0.20(-0.34%) |
Jul 19, 2019 | 58.50 | 58.50 | 58.50 | 57 | +0.00(+0.00%) | |
Jul 17, 2019 | 58.50 | 58.50 | 58.50 | 0 | +1.61(+2.83%) | |
Jul 16, 2019 | 56.89 | 56.89 | 56.89 | 1 | +0.00(+0.00%) | |
Jul 12, 2019 | 56.89 | 56.89 | 56.89 | 0 | +0.00(+0.00%) | |
Jul 11, 2019 | 57.98 | 57.98 | 56.89 | 56.89 | 8,113 | -4.16(-6.81%) |
Jul 10, 2019 | 61.05 | 61.05 | 61.05 | 22 | +0.00(+0.00%) | |
Jul 05, 2019 | 61.05 | 61.05 | 61.05 | 0 | +0.00(+0.00%) | |
Jul 03, 2019 | 61.05 | 61.05 | 61.05 | 61.05 | 500 | -0.88(-1.42%) |
Jul 01, 2019 | 61.93 | 61.93 | 61.93 | 0 | -0.07(-0.11%) | |
Jun 27, 2019 | 62.00 | 62.00 | 62.00 | 0 | -2.45(-3.80%) | |
Jun 24, 2019 | 64.45 | 64.45 | 64.45 | 0 | +1.97(+3.15%) | |
Jun 21, 2019 | 62.48 | 62.48 | 62.48 | 62.48 | 200 | +0.98(+1.59%) |
Jun 20, 2019 | 61.40 | 61.50 | 61.40 | 61.50 | 10,193 | +1.15(+1.91%) |
Jun 19, 2019 | 60.35 | 60.35 | 60.35 | 60.35 | 125 | +0.50(+0.83%) |
Jun 18, 2019 | 59.85 | 59.85 | 59.85 | 59.85 | 618 | -3.65(-5.74%) |
Jun 17, 2019 | 64.05 | 64.05 | 63.50 | 63.50 | 318 | -1.00(-1.55%) |
Jun 13, 2019 | 64.50 | 64.50 | 64.50 | 0 | +1.00(+1.57%) | |
Jun 12, 2019 | 63.50 | 63.50 | 63.50 | 63.50 | 100 | +0.37(+0.58%) |
Jun 11, 2019 | 63.13 | 63.13 | 63.13 | 63.13 | 7,361 | -1.62(-2.50%) |
Jun 10, 2019 | 64.75 | 64.75 | 64.75 | 390 | +0.00(+0.00%) | |
Jun 06, 2019 | 64.75 | 64.75 | 64.75 | 0 | +0.00(+0.00%) | |
Jun 04, 2019 | 64.75 | 64.75 | 64.75 | 0 | +4.47(+7.42%) | |
Jun 03, 2019 | 60.28 | 60.28 | 60.28 | 266 | +0.00(+0.00%) | |
May 31, 2019 | 59.10 | 60.28 | 59.10 | 60.28 | 5,100 | -3.22(-5.07%) |
May 30, 2019 | 63.50 | 63.50 | 63.50 | 63.50 | 250 | -0.31(-0.49%) |
May 29, 2019 | 63.81 | 63.81 | 63.81 | 63.81 | 20,182 | +0.00(+0.00%) |
May 28, 2019 | 63.81 | 63.81 | 63.81 | 63.81 | 531 | +6.69(+11.71%) |
May 24, 2019 | 57.12 | 57.12 | 57.12 | 42 | +0.00(+0.00%) | |
May 22, 2019 | 57.12 | 57.12 | 57.12 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 57.12 | 57.12 | 57.12 | 0 | -1.39(-2.37%) | |
May 20, 2019 | 58.51 | 58.51 | 58.51 | 2 | +0.00(+0.00%) | |
May 17, 2019 | 58.51 | 58.51 | 58.51 | 37 | +0.00(+0.00%) | |
May 16, 2019 | 58.51 | 58.51 | 58.51 | 58.51 | 216 | -0.85(-1.43%) |
May 14, 2019 | 59.36 | 59.36 | 59.36 | 0 | -2.72(-4.38%) | |
May 13, 2019 | 62.08 | 62.08 | 62.08 | 51 | +0.00(+0.00%) | |
May 10, 2019 | 63.65 | 63.65 | 62.08 | 62.08 | 200 | -2.46(-3.81%) |
May 07, 2019 | 64.54 | 64.54 | 64.54 | 0 | -3.26(-4.81%) | |
May 06, 2019 | 67.80 | 67.80 | 67.80 | 43 | +0.00(+0.00%) |