Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 20.70 | 20.70 | 20.70 | 0 | +1.60(+8.38%) | |
Apr 28, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 838 | +0.10(+0.53%) |
Apr 27, 2020 | 18.50 | 19.00 | 18.50 | 19.00 | 745 | +0.50(+2.70%) |
Apr 17, 2020 | 18.50 | 18.50 | 18.50 | 0 | -0.44(-2.32%) | |
Apr 15, 2020 | 18.94 | 18.94 | 18.94 | 0 | +0.44(+2.38%) | |
Apr 13, 2020 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Apr 09, 2020 | 18.50 | 18.50 | 18.50 | 0 | -0.10(-0.54%) | |
Apr 08, 2020 | 18.40 | 18.60 | 18.40 | 18.60 | 300 | +0.10(+0.54%) |
Apr 07, 2020 | 19.00 | 19.44 | 18.50 | 18.50 | 1,500 | +0.69(+3.87%) |
Apr 06, 2020 | 18.40 | 18.40 | 17.60 | 17.81 | 1,080 | -1.79(-9.13%) |
Apr 02, 2020 | 19.60 | 19.60 | 19.60 | 0 | +1.60(+8.89%) | |
Apr 01, 2020 | 17.99 | 18.00 | 17.99 | 18.00 | 200 | -0.25(-1.37%) |
Mar 31, 2020 | 18.24 | 18.25 | 18.24 | 18.25 | 200 | +0.50(+2.82%) |
Mar 30, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | +0.25(+1.43%) |
Mar 26, 2020 | 17.50 | 17.50 | 17.50 | 0 | +1.35(+8.36%) | |
Mar 25, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 200 | +0.05(+0.31%) |
Mar 24, 2020 | 15.97 | 16.35 | 15.96 | 16.10 | 625 | +0.10(+0.63%) |
Mar 23, 2020 | 16.50 | 16.50 | 16.00 | 16.00 | 229 | -2.97(-15.66%) |
Mar 20, 2020 | 17.70 | 18.97 | 17.70 | 18.97 | 227 | +1.27(+7.18%) |
Mar 19, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | +0.45(+2.61%) |
Mar 18, 2020 | 17.60 | 17.80 | 17.25 | 17.25 | 14,200 | -0.50(-2.82%) |
Mar 17, 2020 | 18.00 | 18.00 | 17.75 | 17.75 | 16,733 | -0.75(-4.05%) |
Mar 16, 2020 | 15.26 | 18.50 | 15.26 | 18.50 | 5,299 | -1.38(-6.94%) |
Mar 13, 2020 | 18.19 | 19.88 | 18.19 | 19.88 | 1,410 | +1.88(+10.44%) |
Mar 12, 2020 | 19.81 | 19.81 | 18.00 | 18.00 | 1,800 | -2.60(-12.62%) |
Mar 11, 2020 | 20.91 | 20.91 | 20.60 | 20.60 | 300 | -1.00(-4.63%) |
Mar 10, 2020 | 22.20 | 22.20 | 21.60 | 21.60 | 400 | -0.90(-4.00%) |
Mar 09, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 500 | -0.50(-2.17%) |
Mar 06, 2020 | 24.80 | 24.80 | 23.00 | 23.00 | 1,638 | -2.10(-8.37%) |
Mar 05, 2020 | 26.00 | 26.00 | 25.10 | 25.10 | 1,300 | -0.50(-1.95%) |
Mar 04, 2020 | 26.25 | 26.25 | 25.60 | 25.60 | 1,400 | -0.25(-0.97%) |
Mar 03, 2020 | 26.10 | 26.10 | 25.85 | 25.85 | 375 | -0.05(-0.19%) |
Mar 02, 2020 | 26.30 | 26.47 | 25.90 | 25.90 | 1,785 | -0.60(-2.26%) |
Feb 28, 2020 | 26.50 | 26.51 | 26.50 | 26.50 | 4,634 | +0.14(+0.53%) |
Feb 27, 2020 | 26.95 | 26.95 | 26.36 | 26.36 | 200 | -0.89(-3.27%) |
Feb 26, 2020 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | -0.25(-0.91%) |
Feb 25, 2020 | 27.50 | 27.50 | 27.25 | 27.50 | 500 | -0.20(-0.72%) |
Feb 24, 2020 | 26.76 | 27.70 | 26.76 | 27.70 | 700 | +0.00(+0.00%) |
Feb 20, 2020 | 27.70 | 27.70 | 27.70 | 0 | +0.44(+1.61%) | |
Feb 19, 2020 | 27.35 | 27.35 | 27.26 | 27.26 | 300 | +0.00(+0.00%) |
Feb 18, 2020 | 27.40 | 27.40 | 27.26 | 27.26 | 200 | -0.19(-0.69%) |
Feb 14, 2020 | 27.45 | 27.45 | 27.45 | 0 | +0.12(+0.44%) | |
Feb 13, 2020 | 27.33 | 27.33 | 27.33 | 27.33 | 220 | -0.17(-0.62%) |
Feb 12, 2020 | 27.56 | 27.60 | 27.50 | 27.50 | 500 | -0.14(-0.51%) |
Feb 11, 2020 | 27.66 | 27.66 | 27.64 | 27.64 | 300 | -0.11(-0.40%) |
Feb 06, 2020 | 27.75 | 27.75 | 27.75 | 0 | +0.03(+0.11%) | |
Feb 04, 2020 | 27.72 | 27.72 | 27.72 | 0 | +0.02(+0.07%) | |
Feb 03, 2020 | 27.67 | 27.70 | 27.67 | 27.70 | 863 | +0.04(+0.14%) |
Jan 30, 2020 | 27.66 | 27.66 | 27.66 | 0 | -0.54(-1.91%) | |
Jan 29, 2020 | 28.47 | 28.77 | 28.20 | 28.20 | 2,400 | +0.20(+0.71%) |
Jan 24, 2020 | 28.00 | 28.00 | 28.00 | 0 | +0.20(+0.72%) | |
Jan 22, 2020 | 27.80 | 27.80 | 27.80 | 0 | +0.07(+0.25%) | |
Jan 21, 2020 | 28.25 | 28.50 | 27.73 | 27.73 | 4,320 | -0.02(-0.07%) |
Jan 20, 2020 | 27.75 | 27.75 | 27.75 | 27.75 | 200 | +0.05(+0.18%) |
Jan 17, 2020 | 28.88 | 28.88 | 27.70 | 27.70 | 1,071 | +0.05(+0.18%) |
Jan 16, 2020 | 27.75 | 27.75 | 27.65 | 27.65 | 600 | +0.10(+0.36%) |
Jan 15, 2020 | 27.50 | 27.85 | 27.50 | 27.55 | 675 | +0.40(+1.47%) |
Jan 14, 2020 | 26.70 | 27.15 | 26.70 | 27.15 | 1,011 | +0.55(+2.07%) |
Jan 13, 2020 | 26.60 | 26.60 | 26.60 | 26.60 | 100 | +0.10(+0.38%) |
Jan 10, 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | +0.15(+0.57%) |
Jan 09, 2020 | 26.65 | 26.70 | 26.35 | 26.35 | 1,600 | -0.30(-1.13%) |
Jan 08, 2020 | 26.75 | 26.75 | 26.65 | 26.65 | 200 | -0.10(-0.37%) |
Jan 07, 2020 | 26.75 | 26.75 | 26.75 | 26.75 | 100 | +0.45(+1.71%) |
Jan 06, 2020 | 26.41 | 26.41 | 26.30 | 26.30 | 300 | -0.40(-1.50%) |
Jan 03, 2020 | 26.90 | 26.90 | 26.70 | 26.70 | 227 | -0.12(-0.45%) |
Jan 02, 2020 | 26.85 | 26.85 | 26.82 | 26.82 | 1,200 | -0.01(-0.04%) |
Dec 30, 2019 | 26.83 | 26.83 | 26.83 | 0 | +0.00(+0.00%) | |
Dec 27, 2019 | 27.00 | 27.00 | 26.83 | 26.83 | 250 | -0.17(-0.63%) |
Dec 24, 2019 | 27.00 | 27.00 | 27.00 | 0 | +0.30(+1.12%) | |
Dec 20, 2019 | 26.70 | 26.70 | 26.70 | 0 | +0.05(+0.19%) | |
Dec 18, 2019 | 26.65 | 26.65 | 26.65 | 0 | +0.25(+0.95%) | |
Dec 17, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | -0.10(-0.38%) |
Dec 16, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | +0.10(+0.38%) |
Dec 13, 2019 | 26.55 | 26.55 | 26.40 | 26.40 | 300 | -0.20(-0.75%) |
Dec 12, 2019 | 27.03 | 27.03 | 26.60 | 26.60 | 1,250 | -0.43(-1.59%) |
Dec 11, 2019 | 27.15 | 27.15 | 27.03 | 27.03 | 600 | -0.12(-0.44%) |
Dec 09, 2019 | 27.15 | 27.15 | 27.15 | 0 | -0.45(-1.63%) | |
Dec 03, 2019 | 27.60 | 27.60 | 27.60 | 0 | +0.28(+1.02%) | |
Nov 28, 2019 | 27.32 | 27.32 | 27.32 | 0 | -0.03(-0.11%) | |
Nov 26, 2019 | 27.35 | 27.35 | 27.35 | 0 | -0.65(-2.32%) | |
Nov 25, 2019 | 28.01 | 28.01 | 28.00 | 28.00 | 1,100 | +0.65(+2.38%) |
Nov 19, 2019 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 27.34 | 27.35 | 27.34 | 27.35 | 200 | +0.30(+1.11%) |
Nov 15, 2019 | 27.29 | 27.36 | 27.05 | 27.05 | 5,100 | +0.00(+0.00%) |
Nov 14, 2019 | 26.81 | 27.05 | 26.80 | 27.05 | 14,525 | +0.25(+0.93%) |
Nov 12, 2019 | 26.80 | 26.80 | 26.80 | 0 | +0.34(+1.28%) | |
Nov 11, 2019 | 26.46 | 26.46 | 26.46 | 26.46 | 300 | -0.15(-0.56%) |
Nov 07, 2019 | 26.61 | 26.61 | 26.61 | 0 | +0.30(+1.14%) | |
Nov 06, 2019 | 26.30 | 26.31 | 26.30 | 26.31 | 200 | +0.30(+1.15%) |
Nov 05, 2019 | 26.25 | 26.25 | 26.01 | 26.01 | 400 | -0.24(-0.91%) |
Nov 04, 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 700 | +0.40(+1.55%) |
Nov 01, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 100 | +0.00(+0.00%) |
Oct 31, 2019 | 25.44 | 25.85 | 25.44 | 25.85 | 511 | +0.17(+0.66%) |
Oct 30, 2019 | 25.68 | 25.68 | 25.68 | 25.68 | 200 | +0.22(+0.86%) |
Oct 28, 2019 | 25.46 | 25.46 | 25.46 | 0 | +0.26(+1.03%) | |
Oct 25, 2019 | 25.51 | 25.51 | 25.12 | 25.20 | 800 | -0.30(-1.18%) |
Oct 24, 2019 | 25.50 | 25.50 | 25.50 | 90 | +0.00(+0.00%) | |
Oct 22, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.34(+1.35%) | |
Oct 21, 2019 | 25.20 | 25.20 | 25.16 | 25.16 | 400 | -0.26(-1.02%) |
Oct 18, 2019 | 25.39 | 25.45 | 25.10 | 25.42 | 1,100 | +0.62(+2.50%) |
Oct 17, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | -0.11(-0.44%) |
Oct 16, 2019 | 24.80 | 24.91 | 24.80 | 24.91 | 500 | +0.27(+1.10%) |
Oct 15, 2019 | 24.60 | 24.70 | 24.59 | 24.64 | 7,100 | -0.06(-0.24%) |
Oct 09, 2019 | 24.70 | 24.70 | 24.70 | 0 | +0.44(+1.81%) | |
Oct 07, 2019 | 24.26 | 24.26 | 24.26 | 0 | +0.15(+0.62%) | |
Oct 03, 2019 | 24.11 | 24.11 | 24.11 | 0 | -0.15(-0.62%) | |
Oct 01, 2019 | 24.26 | 24.26 | 24.26 | 0 | -0.24(-0.98%) | |
Sep 30, 2019 | 24.75 | 24.75 | 24.50 | 24.50 | 250 | +0.30(+1.24%) |
Sep 27, 2019 | 24.20 | 24.20 | 24.19 | 24.20 | 5,231 | +0.00(+0.00%) |
Sep 26, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 5,000 | +0.00(+0.00%) |
Sep 17, 2019 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 24.20 | 24.20 | 24.20 | 0 | +0.20(+0.83%) | |
Sep 12, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
Sep 11, 2019 | 24.25 | 24.25 | 24.00 | 24.00 | 400 | -0.25(-1.03%) |
Sep 10, 2019 | 24.50 | 24.50 | 24.25 | 24.25 | 400 | -0.35(-1.42%) |
Sep 06, 2019 | 24.60 | 24.60 | 24.60 | 0 | -0.11(-0.45%) | |
Sep 03, 2019 | 24.71 | 24.71 | 24.71 | 0 | -0.29(-1.16%) | |
Aug 27, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.25(+1.01%) | |
Aug 26, 2019 | 25.00 | 25.00 | 24.75 | 24.75 | 300 | -0.25(-1.00%) |
Aug 23, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.29(-1.15%) |
Aug 22, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 446 | +0.09(+0.36%) |
Aug 19, 2019 | 25.20 | 25.20 | 25.20 | 0 | +0.60(+2.44%) | |
Aug 16, 2019 | 24.71 | 24.71 | 24.60 | 24.60 | 300 | -0.40(-1.60%) |
Aug 14, 2019 | 25.00 | 25.00 | 25.00 | 0 | -0.01(-0.04%) | |
Aug 13, 2019 | 25.25 | 25.25 | 24.96 | 25.01 | 700 | -0.40(-1.57%) |
Aug 12, 2019 | 25.49 | 25.80 | 25.41 | 25.41 | 400 | +0.50(+2.01%) |
Aug 09, 2019 | 24.91 | 24.91 | 24.91 | 24.91 | 100 | +0.20(+0.81%) |
Aug 07, 2019 | 24.71 | 24.71 | 24.71 | 0 | -0.60(-2.37%) | |
Aug 01, 2019 | 25.31 | 25.31 | 25.31 | 0 | -0.04(-0.16%) | |
Jul 30, 2019 | 25.35 | 25.35 | 25.35 | 0 | +0.29(+1.16%) | |
Jul 29, 2019 | 25.06 | 25.06 | 25.06 | 25.06 | 125 | +0.06(+0.24%) |
Jul 25, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.11(+0.44%) | |
Jul 24, 2019 | 24.88 | 24.89 | 24.88 | 24.89 | 200 | +0.30(+1.22%) |
Jul 19, 2019 | 24.59 | 24.59 | 24.59 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 24.59 | 24.59 | 24.59 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 24.59 | 24.59 | 24.59 | 12 | +0.00(+0.00%) | |
Jul 05, 2019 | 24.59 | 24.59 | 24.59 | 0 | +0.29(+1.19%) | |
Jun 28, 2019 | 24.30 | 24.30 | 24.30 | 0 | +0.30(+1.25%) | |
Jun 24, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.25(+1.05%) | |
Jun 20, 2019 | 23.75 | 23.75 | 23.75 | 0 | +0.24(+1.02%) | |
Jun 11, 2019 | 23.51 | 23.51 | 23.51 | 0 | +0.11(+0.47%) | |
Jun 10, 2019 | 23.25 | 23.40 | 23.25 | 23.40 | 1,472 | -0.10(-0.43%) |
Jun 06, 2019 | 23.50 | 23.50 | 23.50 | 0 | -0.20(-0.84%) | |
Jun 05, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 100 | +0.20(+0.85%) |
May 31, 2019 | 23.50 | 23.50 | 23.50 | 0 | -0.20(-0.84%) | |
May 29, 2019 | 23.70 | 23.70 | 23.70 | 0 | -0.30(-1.25%) | |
May 28, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
May 27, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
May 24, 2019 | 24.10 | 24.10 | 24.00 | 24.00 | 200 | -0.20(-0.83%) |
May 23, 2019 | 24.25 | 24.25 | 24.20 | 24.20 | 200 | -0.05(-0.21%) |
May 21, 2019 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 24.25 | 24.25 | 24.25 | 0 | -0.10(-0.41%) | |
May 16, 2019 | 24.36 | 24.36 | 24.35 | 24.35 | 200 | -0.15(-0.61%) |
May 14, 2019 | 24.50 | 24.50 | 24.50 | 0 | +0.50(+2.08%) | |
May 07, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.30(+1.27%) |
May 03, 2019 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |