Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.46 | 28.49 | 27.84 | 28.31 | 18,370 | -0.91(-3.11%) |
Apr 29, 2020 | 28.85 | 29.22 | 28.51 | 29.22 | 1,205 | +0.90(+3.18%) |
Apr 28, 2020 | 28.31 | 28.32 | 28.31 | 28.32 | 287 | +0.83(+3.02%) |
Apr 27, 2020 | 26.99 | 27.57 | 26.99 | 27.49 | 600 | +0.66(+2.46%) |
Apr 24, 2020 | 26.82 | 26.83 | 26.33 | 26.83 | 1,400 | +0.46(+1.74%) |
Apr 23, 2020 | 26.99 | 26.99 | 26.33 | 26.37 | 1,376 | -1.20(-4.35%) |
Apr 22, 2020 | 27.03 | 27.57 | 26.55 | 27.57 | 1,400 | +0.78(+2.91%) |
Apr 21, 2020 | 26.79 | 26.79 | 26.79 | 26.79 | 198 | -0.54(-1.98%) |
Apr 20, 2020 | 27.21 | 27.64 | 27.21 | 27.33 | 300 | +0.18(+0.66%) |
Apr 17, 2020 | 27.15 | 27.15 | 27.15 | 60 | +0.00(+0.00%) | |
Apr 16, 2020 | 27.05 | 27.15 | 26.94 | 27.15 | 2,234 | -0.17(-0.62%) |
Apr 15, 2020 | 27.48 | 27.48 | 27.32 | 27.32 | 239 | -1.08(-3.80%) |
Apr 14, 2020 | 28.49 | 28.87 | 28.18 | 28.40 | 705 | +0.45(+1.63%) |
Apr 13, 2020 | 27.60 | 28.02 | 27.54 | 27.95 | 3,333 | -0.16(-0.55%) |
Apr 09, 2020 | 28.41 | 28.41 | 28.10 | 28.10 | 42,700 | +0.18(+0.63%) |
Apr 08, 2020 | 26.72 | 27.92 | 26.43 | 27.92 | 17,225 | +0.88(+3.27%) |
Apr 07, 2020 | 27.31 | 28.00 | 26.33 | 27.04 | 20,481 | +0.05(+0.19%) |
Apr 06, 2020 | 26.03 | 27.01 | 26.03 | 26.99 | 4,382 | +2.02(+8.09%) |
Apr 03, 2020 | 25.41 | 25.41 | 24.97 | 24.97 | 300 | -0.41(-1.62%) |
Apr 02, 2020 | 25.38 | 25.38 | 25.38 | 163 | +0.00(+0.00%) | |
Apr 01, 2020 | 26.10 | 26.47 | 25.38 | 25.38 | 705 | -1.76(-6.49%) |
Mar 31, 2020 | 26.31 | 27.39 | 26.31 | 27.14 | 429 | +1.00(+3.84%) |
Mar 30, 2020 | 24.56 | 26.14 | 24.56 | 26.14 | 1,028 | +1.16(+4.64%) |
Mar 27, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 300 | -0.92(-3.56%) |
Mar 26, 2020 | 25.39 | 25.90 | 25.39 | 25.90 | 1,024 | +1.32(+5.38%) |
Mar 25, 2020 | 22.42 | 25.25 | 22.42 | 24.58 | 29,718 | +2.88(+13.29%) |
Mar 24, 2020 | 20.76 | 21.70 | 20.76 | 21.70 | 1,213 | +1.45(+7.14%) |
Mar 23, 2020 | 22.04 | 22.90 | 20.25 | 20.25 | 1,611 | -3.53(-14.84%) |
Mar 20, 2020 | 24.20 | 24.21 | 23.78 | 23.78 | 700 | -0.41(-1.69%) |
Mar 19, 2020 | 23.17 | 24.67 | 23.17 | 24.19 | 795 | +0.69(+2.92%) |
Mar 18, 2020 | 25.04 | 25.18 | 23.50 | 23.50 | 998 | -3.52(-13.02%) |
Mar 17, 2020 | 27.75 | 27.86 | 26.89 | 27.02 | 3,337 | -0.14(-0.52%) |
Mar 16, 2020 | 26.99 | 28.60 | 26.91 | 27.16 | 1,604 | -1.33(-4.67%) |
Mar 13, 2020 | 28.68 | 28.90 | 28.16 | 28.49 | 900 | -1.15(-3.88%) |
Mar 12, 2020 | 28.69 | 29.64 | 28.61 | 29.64 | 1,733 | -3.08(-9.41%) |
Mar 11, 2020 | 33.57 | 33.57 | 32.72 | 32.72 | 28,351 | -2.48(-7.05%) |
Mar 10, 2020 | 35.20 | 35.20 | 35.20 | 35.20 | 385 | -1.29(-3.54%) |
Mar 09, 2020 | 36.49 | 36.49 | 36.49 | 36.49 | 349 | -2.28(-5.87%) |
Mar 06, 2020 | 38.99 | 39.16 | 38.60 | 38.77 | 700 | -1.29(-3.22%) |
Mar 05, 2020 | 40.12 | 40.12 | 40.06 | 40.06 | 864 | -0.38(-0.94%) |
Mar 04, 2020 | 38.55 | 40.45 | 38.55 | 40.44 | 684 | +1.44(+3.69%) |
Mar 03, 2020 | 38.48 | 39.00 | 38.48 | 39.00 | 256 | +0.96(+2.52%) |
Mar 02, 2020 | 38.28 | 38.28 | 38.04 | 38.04 | 1,223 | +0.81(+2.18%) |
Feb 28, 2020 | 37.25 | 37.70 | 37.23 | 37.23 | 2,600 | -1.27(-3.30%) |
Feb 27, 2020 | 39.02 | 39.48 | 38.50 | 38.50 | 1,339 | -2.00(-4.94%) |
Feb 26, 2020 | 40.50 | 40.50 | 40.50 | 40.50 | 440 | +0.08(+0.21%) |
Feb 25, 2020 | 40.85 | 40.85 | 40.42 | 40.42 | 600 | -1.02(-2.47%) |
Feb 24, 2020 | 41.44 | 41.44 | 41.44 | 887 | +0.00(+0.00%) | |
Feb 21, 2020 | 41.25 | 41.49 | 41.25 | 41.44 | 1,500 | +0.44(+1.07%) |
Feb 20, 2020 | 41.02 | 41.02 | 41.00 | 41.00 | 3,014 | +0.04(+0.10%) |
Feb 19, 2020 | 40.96 | 40.96 | 40.96 | 40.96 | 1,756 | -0.17(-0.41%) |
Feb 18, 2020 | 41.04 | 41.13 | 41.04 | 41.13 | 355 | +0.15(+0.37%) |
Feb 14, 2020 | 40.98 | 40.98 | 40.98 | 40.98 | 100 | +1.31(+3.30%) |
Feb 13, 2020 | 39.67 | 39.67 | 39.67 | 10 | +0.00(+0.00%) | |
Feb 12, 2020 | 39.67 | 39.67 | 39.67 | 39.67 | 139 | -0.13(-0.33%) |
Feb 11, 2020 | 39.80 | 39.80 | 39.80 | 39.80 | 134 | +0.39(+0.99%) |
Feb 10, 2020 | 39.30 | 39.41 | 39.30 | 39.41 | 723 | +0.06(+0.15%) |
Feb 07, 2020 | 39.35 | 39.35 | 39.35 | 39.35 | 200 | +0.28(+0.72%) |
Feb 06, 2020 | 39.07 | 39.07 | 39.07 | 39.07 | 176 | +0.26(+0.67%) |
Feb 05, 2020 | 38.88 | 39.03 | 38.80 | 38.81 | 1,659 | -0.50(-1.27%) |
Feb 04, 2020 | 39.42 | 39.42 | 39.31 | 39.31 | 214 | +0.11(+0.28%) |
Feb 03, 2020 | 39.20 | 39.20 | 39.20 | 143 | +0.00(+0.00%) | |
Jan 31, 2020 | 39.20 | 39.20 | 39.20 | 4 | +0.00(+0.00%) | |
Jan 30, 2020 | 39.20 | 39.21 | 39.20 | 39.20 | 421 | -0.09(-0.23%) |
Jan 29, 2020 | 39.29 | 39.29 | 39.29 | 52 | +0.00(+0.00%) | |
Jan 28, 2020 | 39.29 | 39.29 | 39.29 | 53 | +0.00(+0.00%) | |
Jan 27, 2020 | 39.29 | 39.29 | 39.29 | 39.29 | 145 | -0.19(-0.48%) |
Jan 24, 2020 | 39.48 | 39.48 | 39.48 | 108 | +0.00(+0.00%) | |
Jan 23, 2020 | 39.48 | 39.48 | 39.48 | 39.48 | 118 | +0.52(+1.33%) |
Jan 22, 2020 | 38.96 | 38.96 | 38.96 | 19 | +0.00(+0.00%) | |
Jan 21, 2020 | 38.96 | 38.96 | 38.96 | 38.96 | 183 | +0.30(+0.78%) |
Jan 17, 2020 | 38.66 | 38.66 | 38.66 | 59 | +0.00(+0.00%) | |
Jan 16, 2020 | 38.66 | 38.66 | 38.66 | 38.66 | 120 | +0.06(+0.16%) |
Jan 15, 2020 | 38.60 | 38.60 | 38.60 | 38.60 | 139 | +0.11(+0.29%) |
Jan 13, 2020 | 38.49 | 38.49 | 38.49 | 0 | +0.00(+0.00%) | |
Jan 10, 2020 | 38.49 | 38.49 | 38.49 | 38.49 | 100 | +0.27(+0.71%) |
Jan 09, 2020 | 38.22 | 38.22 | 38.22 | 59 | +0.00(+0.00%) | |
Jan 08, 2020 | 38.22 | 38.22 | 38.22 | 36 | +0.00(+0.00%) | |
Jan 07, 2020 | 38.22 | 38.22 | 38.22 | 31 | +0.00(+0.00%) | |
Jan 06, 2020 | 38.22 | 38.22 | 38.22 | 7 | +0.00(+0.00%) | |
Jan 03, 2020 | 38.22 | 38.22 | 38.22 | 237 | +0.00(+0.00%) | |
Jan 02, 2020 | 38.22 | 38.22 | 38.22 | 38.22 | 151 | -0.01(-0.03%) |
Dec 31, 2019 | 38.23 | 38.23 | 38.23 | 38.23 | 100 | +0.15(+0.39%) |
Dec 27, 2019 | 38.08 | 38.08 | 38.08 | 0 | +0.16(+0.42%) | |
Dec 26, 2019 | 37.92 | 37.92 | 37.92 | 56 | +0.00(+0.00%) | |
Dec 24, 2019 | 37.92 | 37.92 | 37.92 | 123 | +0.00(+0.00%) | |
Dec 23, 2019 | 37.92 | 37.92 | 37.92 | 92 | +0.00(+0.00%) | |
Dec 20, 2019 | 37.86 | 37.92 | 37.86 | 37.92 | 3,200 | -0.11(-0.28%) |
Dec 18, 2019 | 38.03 | 38.03 | 38.03 | 0 | -0.24(-0.63%) | |
Dec 17, 2019 | 38.34 | 38.34 | 38.27 | 38.27 | 410 | -0.13(-0.34%) |
Dec 16, 2019 | 38.40 | 38.40 | 38.40 | 38.40 | 12,749 | -0.18(-0.47%) |
Dec 13, 2019 | 38.58 | 38.58 | 38.58 | 162 | +0.00(+0.00%) | |
Dec 12, 2019 | 38.58 | 38.58 | 38.58 | 86 | +0.00(+0.00%) | |
Dec 11, 2019 | 38.73 | 38.73 | 38.58 | 38.58 | 417 | +0.04(+0.10%) |
Dec 10, 2019 | 38.54 | 38.54 | 38.54 | 78 | +0.00(+0.00%) | |
Dec 09, 2019 | 38.54 | 38.54 | 38.54 | 38.54 | 200 | +0.18(+0.47%) |
Dec 06, 2019 | 38.36 | 38.36 | 38.36 | 201 | +0.00(+0.00%) | |
Dec 05, 2019 | 38.32 | 38.36 | 38.32 | 38.36 | 211 | +0.28(+0.74%) |
Dec 04, 2019 | 38.08 | 38.08 | 38.08 | 11,926 | +0.00(+0.00%) | |
Dec 03, 2019 | 38.08 | 38.08 | 38.08 | 38.08 | 205 | +0.84(+2.26%) |
Nov 29, 2019 | 37.24 | 37.24 | 37.24 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 37.24 | 37.24 | 37.24 | 13 | +0.00(+0.00%) | |
Nov 26, 2019 | 37.30 | 37.30 | 37.17 | 37.24 | 472 | -0.02(-0.05%) |
Nov 25, 2019 | 37.26 | 37.26 | 37.26 | 37.26 | 118 | -0.20(-0.53%) |
Nov 22, 2019 | 37.46 | 37.46 | 37.46 | 84 | +0.00(+0.00%) | |
Nov 21, 2019 | 37.46 | 37.46 | 37.46 | 113 | +0.00(+0.00%) | |
Nov 20, 2019 | 37.40 | 37.47 | 37.40 | 37.46 | 2,161 | -0.05(-0.13%) |
Nov 19, 2019 | 37.52 | 37.55 | 35.34 | 37.51 | 47,228 | -0.26(-0.69%) |
Nov 18, 2019 | 37.74 | 37.77 | 37.74 | 37.77 | 21,906 | +0.14(+0.37%) |
Nov 15, 2019 | 37.29 | 37.29 | 37.63 | 13,500 | +0.34(+0.91%) | |
Nov 13, 2019 | 37.29 | 37.29 | 37.29 | 0 | +0.22(+0.59%) | |
Nov 12, 2019 | 37.14 | 37.14 | 37.07 | 37.07 | 200 | -0.55(-1.46%) |
Nov 08, 2019 | 37.62 | 37.62 | 37.62 | 0 | -0.44(-1.16%) | |
Nov 06, 2019 | 38.06 | 38.06 | 38.06 | 0 | +0.64(+1.72%) | |
Nov 05, 2019 | 37.38 | 37.42 | 37.38 | 37.42 | 1,700 | +1.65(+4.61%) |
Nov 01, 2019 | 35.77 | 35.77 | 35.77 | 0 | +0.65(+1.85%) | |
Oct 30, 2019 | 35.12 | 35.12 | 35.12 | 0 | +0.03(+0.09%) | |
Oct 29, 2019 | 35.03 | 35.09 | 35.03 | 35.09 | 200 | -1.08(-2.99%) |
Oct 24, 2019 | 36.17 | 36.17 | 36.17 | 0 | -0.21(-0.58%) | |
Oct 22, 2019 | 36.38 | 36.38 | 36.38 | 0 | +0.11(+0.30%) | |
Oct 21, 2019 | 36.33 | 36.33 | 36.27 | 36.27 | 294 | -0.24(-0.66%) |
Oct 17, 2019 | 36.51 | 36.51 | 36.51 | 0 | -0.15(-0.41%) | |
Oct 11, 2019 | 36.66 | 36.66 | 36.66 | 0 | -0.41(-1.11%) | |
Oct 10, 2019 | 37.07 | 37.07 | 37.07 | 10 | +0.00(+0.00%) | |
Oct 07, 2019 | 37.07 | 37.07 | 37.07 | 0 | +0.44(+1.20%) | |
Oct 03, 2019 | 36.63 | 36.63 | 36.63 | 0 | +0.28(+0.77%) | |
Oct 02, 2019 | 36.51 | 36.51 | 36.29 | 36.35 | 300 | -0.53(-1.44%) |
Oct 01, 2019 | 36.42 | 36.88 | 36.42 | 36.88 | 832 | -0.08(-0.22%) |
Sep 30, 2019 | 37.00 | 37.01 | 36.96 | 36.96 | 1,728 | +0.28(+0.76%) |
Sep 26, 2019 | 36.68 | 36.68 | 36.68 | 0 | +0.26(+0.71%) | |
Sep 25, 2019 | 36.42 | 36.42 | 36.42 | 36.42 | 100 | +0.10(+0.28%) |
Sep 24, 2019 | 36.66 | 36.66 | 36.32 | 36.32 | 200 | +0.11(+0.30%) |
Sep 23, 2019 | 36.21 | 36.21 | 36.21 | 36.21 | 100 | +0.08(+0.22%) |
Sep 20, 2019 | 36.13 | 36.13 | 36.13 | 36.13 | 100 | +0.11(+0.31%) |
Sep 19, 2019 | 36.02 | 36.02 | 36.02 | 36.02 | 100 | -0.07(-0.19%) |
Sep 13, 2019 | 36.09 | 36.09 | 36.09 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 36.05 | 36.09 | 36.05 | 36.09 | 200 | +0.17(+0.47%) |
Sep 11, 2019 | 35.72 | 35.72 | 35.92 | 62,975 | +0.20(+0.56%) | |
Sep 10, 2019 | 35.75 | 35.75 | 35.72 | 35.72 | 300 | -0.02(-0.06%) |
Sep 09, 2019 | 35.98 | 35.98 | 35.74 | 35.74 | 207 | +0.08(+0.22%) |
Sep 05, 2019 | 35.66 | 35.66 | 35.66 | 0 | -0.23(-0.64%) | |
Sep 04, 2019 | 35.89 | 35.89 | 35.89 | 5,177 | +0.00(+0.00%) | |
Sep 03, 2019 | 35.72 | 35.89 | 35.72 | 35.89 | 200 | +0.11(+0.31%) |
Aug 30, 2019 | 35.78 | 35.78 | 35.78 | 35.78 | 100 | +0.02(+0.06%) |
Aug 29, 2019 | 35.76 | 35.76 | 35.76 | 35.76 | 125 | -0.16(-0.45%) |
Aug 28, 2019 | 35.82 | 35.92 | 35.82 | 35.92 | 200 | +0.15(+0.42%) |
Aug 27, 2019 | 35.77 | 35.77 | 35.77 | 35.77 | 570 | +0.41(+1.16%) |
Aug 26, 2019 | 35.36 | 35.36 | 35.36 | 35.36 | 100 | -0.02(-0.06%) |
Aug 22, 2019 | 35.38 | 35.38 | 35.38 | 0 | +0.00(+0.00%) | |
Aug 21, 2019 | 35.38 | 35.38 | 35.38 | 35.38 | 100 | +0.42(+1.20%) |
Aug 20, 2019 | 34.96 | 34.96 | 34.96 | 6 | +0.00(+0.00%) | |
Aug 19, 2019 | 34.99 | 34.99 | 34.96 | 34.96 | 200 | +0.68(+1.98%) |
Aug 16, 2019 | 34.30 | 34.30 | 34.28 | 34.28 | 200 | +0.32(+0.94%) |
Aug 15, 2019 | 33.96 | 33.96 | 33.96 | 52 | +0.00(+0.00%) | |
Aug 14, 2019 | 33.96 | 33.96 | 33.96 | 6 | +0.00(+0.00%) | |
Aug 13, 2019 | 33.96 | 33.96 | 33.96 | 52 | +0.00(+0.00%) | |
Aug 08, 2019 | 33.96 | 33.96 | 33.96 | 0 | +0.08(+0.24%) | |
Aug 07, 2019 | 33.79 | 33.94 | 33.71 | 33.88 | 500 | +0.10(+0.30%) |
Aug 01, 2019 | 33.78 | 33.78 | 33.78 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 33.78 | 33.78 | 33.78 | 10 | +0.00(+0.00%) | |
Jul 30, 2019 | 33.78 | 33.78 | 33.78 | 33.78 | 100 | +0.26(+0.78%) |
Jul 29, 2019 | 33.52 | 33.52 | 33.52 | 33.52 | 100 | +0.07(+0.21%) |
Jul 26, 2019 | 33.53 | 33.53 | 33.45 | 33.45 | 200 | +0.31(+0.94%) |
Jul 25, 2019 | 33.07 | 33.14 | 33.07 | 33.14 | 300 | +0.27(+0.82%) |
Jul 24, 2019 | 32.87 | 32.87 | 32.87 | 32.87 | 100 | +0.05(+0.15%) |
Jul 23, 2019 | 32.82 | 32.82 | 32.82 | 32.82 | 100 | -0.27(-0.82%) |
Jul 19, 2019 | 33.09 | 33.09 | 33.09 | 0 | +0.07(+0.22%) | |
Jul 18, 2019 | 33.03 | 33.04 | 33.02 | 33.02 | 1,000 | -0.84(-2.48%) |
Jul 12, 2019 | 33.86 | 33.86 | 33.86 | 0 | -0.31(-0.91%) | |
Jul 10, 2019 | 34.17 | 34.17 | 34.17 | 0 | +0.09(+0.26%) | |
Jul 09, 2019 | 34.08 | 34.08 | 34.08 | 34.08 | 100 | -0.18(-0.53%) |
Jul 05, 2019 | 34.26 | 34.26 | 34.26 | 0 | -0.21(-0.61%) | |
Jul 03, 2019 | 34.47 | 34.47 | 34.47 | 34.47 | 100 | +0.69(+2.04%) |
Jul 02, 2019 | 33.88 | 33.88 | 33.78 | 33.78 | 200 | +0.08(+0.24%) |
Jun 25, 2019 | 33.70 | 33.70 | 33.70 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 33.70 | 33.70 | 33.70 | 33.70 | 2,380 | -0.26(-0.77%) |
Jun 20, 2019 | 33.96 | 33.96 | 33.96 | 0 | +0.28(+0.83%) | |
Jun 18, 2019 | 33.68 | 33.68 | 33.68 | 0 | -0.51(-1.49%) | |
Jun 12, 2019 | 34.19 | 34.19 | 34.19 | 0 | +0.01(+0.03%) | |
Jun 11, 2019 | 34.18 | 34.18 | 34.18 | 34.18 | 100 | -0.40(-1.16%) |
Jun 10, 2019 | 34.58 | 34.58 | 34.58 | 34.58 | 100 | -0.03(-0.09%) |
Jun 07, 2019 | 34.61 | 34.61 | 34.61 | 34.61 | 100 | +0.30(+0.87%) |
Jun 04, 2019 | 34.31 | 34.31 | 34.31 | 0 | +0.12(+0.35%) | |
May 31, 2019 | 34.19 | 34.19 | 34.19 | 0 | +0.14(+0.41%) | |
May 30, 2019 | 34.46 | 34.46 | 34.05 | 34.05 | 500 | -0.22(-0.64%) |
May 29, 2019 | 33.99 | 34.27 | 33.99 | 34.27 | 420 | +0.03(+0.09%) |
May 28, 2019 | 34.24 | 34.24 | 34.24 | 34.24 | 600 | +0.01(+0.02%) |
May 22, 2019 | 34.23 | 34.23 | 34.23 | 0 | +0.20(+0.60%) | |
May 21, 2019 | 34.03 | 34.03 | 34.03 | 1,242 | +0.00(+0.00%) | |
May 17, 2019 | 34.03 | 34.03 | 34.03 | 0 | +0.21(+0.62%) | |
May 15, 2019 | 33.82 | 33.82 | 33.82 | 0 | +0.30(+0.89%) | |
May 14, 2019 | 33.52 | 33.52 | 33.52 | 464 | +0.00(+0.00%) | |
May 13, 2019 | 33.52 | 33.52 | 33.52 | 14,216 | +0.00(+0.00%) | |
May 09, 2019 | 33.52 | 33.52 | 33.52 | 0 | +0.05(+0.15%) | |
May 08, 2019 | 33.47 | 33.47 | 33.47 | 33.47 | 3,892 | -0.84(-2.44%) |
May 07, 2019 | 34.31 | 34.31 | 34.31 | 658 | +0.00(+0.00%) |