Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.00 | 28.00 | 28.00 | 258 | +0.00(+0.00%) | |
May 28, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 435 | +0.07(+0.25%) |
May 27, 2020 | 27.95 | 27.95 | 27.90 | 27.93 | 1,215 | +0.93(+3.44%) |
May 26, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 199 | -0.23(-0.84%) |
May 22, 2020 | 27.23 | 27.23 | 27.23 | 102 | +0.00(+0.00%) | |
May 21, 2020 | 27.23 | 27.23 | 27.23 | 80 | +0.00(+0.00%) | |
May 20, 2020 | 27.23 | 27.23 | 27.23 | 27.23 | 182 | +2.68(+10.92%) |
May 19, 2020 | 24.55 | 24.55 | 24.55 | 146 | +0.00(+0.00%) | |
May 18, 2020 | 26.62 | 26.88 | 24.55 | 24.55 | 527 | -2.24(-8.35%) |
May 15, 2020 | 24.68 | 26.79 | 24.68 | 26.79 | 400 | -0.12(-0.46%) |
May 14, 2020 | 24.55 | 26.91 | 24.55 | 26.91 | 469 | -0.93(-3.34%) |
May 13, 2020 | 27.84 | 27.84 | 27.84 | 27.84 | 223 | +2.83(+11.33%) |
May 12, 2020 | 27.40 | 27.40 | 25.01 | 25.01 | 565 | +1.36(+5.73%) |
May 11, 2020 | 24.13 | 24.15 | 23.63 | 23.65 | 930 | -0.72(-2.95%) |
May 08, 2020 | 24.37 | 24.37 | 24.37 | 24.37 | 500 | +0.83(+3.53%) |
May 07, 2020 | 23.54 | 23.54 | 23.54 | 43 | +0.00(+0.00%) | |
May 06, 2020 | 24.19 | 29.95 | 23.54 | 23.54 | 569 | -6.82(-22.46%) |
May 05, 2020 | 30.36 | 30.36 | 30.36 | 30.36 | 265 | +7.61(+33.44%) |
May 04, 2020 | 23.43 | 23.43 | 22.75 | 22.75 | 377 | -0.45(-1.94%) |
May 01, 2020 | 23.20 | 28.10 | 23.15 | 23.20 | 500 | -0.03(-0.13%) |
Apr 30, 2020 | 23.27 | 35.21 | 23.23 | 23.23 | 1,041 | -0.21(-0.90%) |
Apr 29, 2020 | 24.04 | 29.47 | 23.44 | 23.44 | 801 | -4.63(-16.49%) |
Apr 28, 2020 | 24.17 | 28.07 | 24.17 | 28.07 | 491 | +0.28(+1.01%) |
Apr 27, 2020 | 27.79 | 27.79 | 27.79 | 262 | +0.00(+0.00%) | |
Apr 24, 2020 | 22.70 | 27.79 | 22.70 | 27.79 | 400 | -0.15(-0.54%) |
Apr 23, 2020 | 27.94 | 27.94 | 27.94 | 27.94 | 425 | +0.08(+0.29%) |
Apr 22, 2020 | 27.86 | 27.86 | 27.86 | 146 | +0.00(+0.00%) | |
Apr 21, 2020 | 27.20 | 27.86 | 25.42 | 27.86 | 652 | +4.71(+20.35%) |
Apr 20, 2020 | 27.21 | 27.61 | 23.15 | 23.15 | 598 | -0.04(-0.18%) |
Apr 17, 2020 | 23.71 | 28.40 | 23.19 | 23.19 | 1,200 | -0.52(-2.18%) |
Apr 16, 2020 | 23.71 | 23.71 | 23.71 | 23.71 | 603 | -5.14(-17.82%) |
Apr 15, 2020 | 24.09 | 28.85 | 24.09 | 28.85 | 540 | +0.98(+3.50%) |
Apr 14, 2020 | 27.87 | 27.87 | 27.87 | 27.87 | 331 | +3.77(+15.66%) |
Apr 13, 2020 | 27.42 | 27.42 | 23.73 | 24.10 | 909 | +2.51(+11.62%) |
Apr 09, 2020 | 26.59 | 27.15 | 21.59 | 21.59 | 1,900 | -4.99(-18.77%) |
Apr 08, 2020 | 26.58 | 26.58 | 23.32 | 26.58 | 879 | +3.14(+13.39%) |
Apr 07, 2020 | 27.43 | 27.43 | 23.44 | 23.44 | 905 | +0.69(+3.04%) |
Apr 06, 2020 | 23.21 | 27.36 | 22.75 | 22.75 | 4,781 | -3.25(-12.50%) |
Apr 03, 2020 | 26.47 | 26.47 | 26.00 | 26.00 | 2,200 | +4.45(+20.63%) |
Apr 02, 2020 | 21.55 | 21.55 | 21.55 | 21.55 | 298 | -5.42(-20.08%) |
Apr 01, 2020 | 26.97 | 26.97 | 26.97 | 159 | +0.00(+0.00%) | |
Mar 31, 2020 | 26.97 | 26.97 | 21.24 | 26.97 | 577 | -0.31(-1.14%) |
Mar 30, 2020 | 27.28 | 27.28 | 27.28 | 27.28 | 449 | +4.64(+20.50%) |
Mar 27, 2020 | 22.64 | 28.76 | 22.64 | 22.64 | 800 | -4.68(-17.13%) |
Mar 26, 2020 | 27.32 | 27.32 | 27.32 | 27.32 | 520 | +2.11(+8.37%) |
Mar 25, 2020 | 25.21 | 25.21 | 25.21 | 467 | +0.00(+0.00%) | |
Mar 24, 2020 | 21.43 | 25.21 | 21.43 | 25.21 | 584 | +5.01(+24.83%) |
Mar 23, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 682 | +0.52(+2.62%) |
Mar 20, 2020 | 21.55 | 21.55 | 19.68 | 19.68 | 400 | -4.73(-19.37%) |
Mar 19, 2020 | 24.41 | 24.41 | 24.41 | 24.41 | 344 | -1.64(-6.30%) |
Mar 18, 2020 | 26.05 | 26.05 | 26.05 | 26.05 | 388 | +5.78(+28.51%) |
Mar 17, 2020 | 20.27 | 20.27 | 20.27 | 20.27 | 434 | -4.80(-19.14%) |
Mar 16, 2020 | 24.53 | 25.07 | 24.53 | 25.07 | 605 | +1.75(+7.50%) |
Mar 13, 2020 | 23.30 | 26.21 | 23.00 | 23.32 | 1,900 | -0.16(-0.69%) |
Mar 12, 2020 | 26.96 | 26.96 | 23.48 | 23.48 | 527 | -4.37(-15.70%) |
Mar 11, 2020 | 28.26 | 28.26 | 27.86 | 27.86 | 506 | +3.20(+12.96%) |
Mar 10, 2020 | 24.66 | 24.66 | 23.14 | 24.66 | 835 | -0.67(-2.65%) |
Mar 09, 2020 | 29.61 | 29.61 | 25.33 | 25.33 | 1,244 | -4.00(-13.64%) |
Mar 06, 2020 | 29.33 | 29.33 | 29.33 | 29.33 | 300 | +3.78(+14.79%) |
Mar 05, 2020 | 25.55 | 25.55 | 25.55 | 25.55 | 245 | -2.84(-10.00%) |
Mar 04, 2020 | 28.39 | 28.39 | 28.39 | 28.39 | 926 | +1.11(+4.08%) |
Mar 03, 2020 | 24.04 | 27.68 | 23.63 | 27.28 | 4,309 | +2.15(+8.55%) |
Mar 02, 2020 | 25.13 | 25.42 | 25.13 | 25.13 | 1,693 | -0.90(-3.47%) |
Feb 28, 2020 | 26.03 | 26.03 | 26.03 | 26.03 | 100 | +1.24(+5.02%) |
Feb 27, 2020 | 26.11 | 26.31 | 24.79 | 24.79 | 775 | -0.48(-1.90%) |
Feb 26, 2020 | 25.27 | 25.27 | 25.11 | 25.27 | 487 | -1.85(-6.82%) |
Feb 25, 2020 | 26.91 | 27.12 | 26.91 | 27.12 | 647 | -0.69(-2.48%) |
Feb 24, 2020 | 28.40 | 28.40 | 24.75 | 27.81 | 848 | +0.82(+3.04%) |
Feb 21, 2020 | 26.99 | 26.99 | 26.32 | 26.99 | 600 | -0.65(-2.36%) |
Feb 20, 2020 | 27.64 | 27.64 | 27.64 | 94 | +0.00(+0.00%) | |
Feb 19, 2020 | 27.64 | 27.64 | 27.64 | 27.64 | 252 | +0.18(+0.66%) |
Feb 18, 2020 | 27.46 | 27.46 | 27.46 | 27.46 | 299 | -0.87(-3.07%) |
Feb 14, 2020 | 28.33 | 28.33 | 28.33 | 28.33 | 4,600 | +1.76(+6.63%) |
Feb 13, 2020 | 26.43 | 27.82 | 26.43 | 26.57 | 4,187 | -1.12(-4.05%) |
Feb 12, 2020 | 27.69 | 27.69 | 27.69 | 27.69 | 8,650 | -0.04(-0.14%) |
Feb 11, 2020 | 27.73 | 27.73 | 27.73 | 80 | +0.00(+0.00%) | |
Feb 10, 2020 | 27.73 | 27.73 | 27.73 | 27.73 | 406 | -1.27(-4.38%) |
Feb 07, 2020 | 27.89 | 29.21 | 27.89 | 29.00 | 1,300 | -0.39(-1.33%) |
Feb 06, 2020 | 30.00 | 30.00 | 29.39 | 29.39 | 2,568 | -1.16(-3.80%) |
Feb 05, 2020 | 30.55 | 30.55 | 30.55 | 295 | +0.00(+0.00%) | |
Feb 04, 2020 | 30.42 | 30.60 | 29.70 | 30.55 | 9,598 | +3.37(+12.41%) |
Feb 03, 2020 | 27.18 | 27.18 | 27.18 | 27.18 | 121 | -2.82(-9.41%) |
Jan 31, 2020 | 30.00 | 30.00 | 28.39 | 30.00 | 400 | +0.55(+1.87%) |
Jan 30, 2020 | 29.45 | 29.45 | 29.45 | 3 | +0.00(+0.00%) | |
Jan 29, 2020 | 29.45 | 29.45 | 29.45 | 24 | +0.00(+0.00%) | |
Jan 28, 2020 | 29.45 | 29.45 | 29.45 | 154 | +0.00(+0.00%) | |
Jan 27, 2020 | 29.45 | 29.45 | 29.45 | 29.45 | 166 | -1.15(-3.76%) |
Jan 24, 2020 | 30.60 | 30.60 | 30.60 | 88 | +0.00(+0.00%) | |
Jan 23, 2020 | 30.60 | 30.60 | 30.60 | 30.60 | 315 | +0.10(+0.33%) |
Jan 22, 2020 | 30.50 | 30.50 | 30.50 | 30.50 | 353 | +1.30(+4.45%) |
Jan 21, 2020 | 29.95 | 30.00 | 29.20 | 29.20 | 2,293 | -0.30(-1.02%) |
Jan 17, 2020 | 29.50 | 29.50 | 29.50 | 183 | +0.00(+0.00%) | |
Jan 16, 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 300 | -0.50(-1.67%) |
Jan 15, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 201 | -0.70(-2.28%) |
Jan 14, 2020 | 30.70 | 30.70 | 30.70 | 30.70 | 417 | +0.35(+1.15%) |
Jan 13, 2020 | 30.30 | 30.35 | 30.30 | 30.35 | 1,923 | +0.05(+0.17%) |
Jan 10, 2020 | 30.15 | 30.30 | 30.15 | 30.30 | 400 | +0.70(+2.36%) |
Jan 09, 2020 | 29.60 | 29.60 | 29.60 | 29.60 | 310 | +0.65(+2.25%) |
Jan 08, 2020 | 28.95 | 28.95 | 28.95 | 28.95 | 259 | -0.80(-2.69%) |
Jan 07, 2020 | 29.75 | 29.75 | 29.75 | 162 | +0.00(+0.00%) | |
Jan 06, 2020 | 29.65 | 29.75 | 29.65 | 29.75 | 957 | -1.15(-3.72%) |
Jan 03, 2020 | 30.90 | 30.90 | 30.90 | 30.90 | 300 | +0.90(+3.00%) |
Jan 02, 2020 | 30.00 | 30.00 | 30.00 | 95 | +0.00(+0.00%) | |
Dec 31, 2019 | 29.90 | 30.00 | 29.90 | 30.00 | 200 | -0.75(-2.44%) |
Dec 30, 2019 | 30.75 | 30.75 | 30.75 | 30.75 | 348 | +0.78(+2.60%) |
Dec 27, 2019 | 29.97 | 29.97 | 29.97 | 29.97 | 800 | -0.13(-0.43%) |
Dec 26, 2019 | 30.10 | 30.10 | 30.10 | 30.10 | 204 | +0.35(+1.18%) |
Dec 24, 2019 | 29.50 | 29.75 | 29.50 | 29.75 | 900 | +0.25(+0.85%) |
Dec 23, 2019 | 30.45 | 30.45 | 29.50 | 29.50 | 2,595 | +0.00(+0.00%) |
Dec 20, 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 1,400 | +0.00(+0.00%) |
Dec 19, 2019 | 30.50 | 30.50 | 29.50 | 29.50 | 1,102 | -0.75(-2.48%) |
Dec 18, 2019 | 29.60 | 30.25 | 29.60 | 30.25 | 595 | +0.50(+1.68%) |
Dec 17, 2019 | 29.55 | 29.75 | 29.55 | 29.75 | 3,447 | -1.25(-4.03%) |
Dec 16, 2019 | 30.95 | 31.00 | 30.30 | 31.00 | 1,127 | +0.90(+2.99%) |
Dec 13, 2019 | 30.20 | 30.90 | 30.10 | 30.10 | 1,600 | -0.90(-2.90%) |
Dec 12, 2019 | 31.00 | 31.00 | 31.00 | 376 | +0.00(+0.00%) | |
Dec 11, 2019 | 30.60 | 31.00 | 30.60 | 31.00 | 4,579 | +0.40(+1.31%) |
Dec 10, 2019 | 30.60 | 30.60 | 30.60 | 30.60 | 405 | +0.20(+0.66%) |
Dec 09, 2019 | 31.00 | 31.00 | 30.40 | 30.40 | 799 | +0.40(+1.33%) |
Dec 06, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 500 | -0.30(-0.99%) |
Dec 05, 2019 | 30.25 | 30.30 | 30.25 | 30.30 | 1,410 | -0.20(-0.66%) |
Dec 04, 2019 | 31.25 | 31.25 | 30.50 | 30.50 | 637 | +0.00(+0.00%) |
Dec 03, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 462 | -0.30(-0.97%) |
Dec 02, 2019 | 30.80 | 30.80 | 30.80 | 121 | +0.00(+0.00%) | |
Nov 27, 2019 | 30.80 | 30.80 | 30.80 | 0 | -0.10(-0.32%) | |
Nov 26, 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 905 | +0.30(+0.98%) |
Nov 25, 2019 | 30.60 | 30.60 | 30.60 | 30.60 | 196 | -0.40(-1.29%) |
Nov 22, 2019 | 31.55 | 31.55 | 31.00 | 31.00 | 900 | +0.10(+0.32%) |
Nov 21, 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 1,454 | +0.38(+1.25%) |
Nov 20, 2019 | 30.52 | 30.52 | 30.52 | 30.52 | 310 | +0.52(+1.73%) |
Nov 19, 2019 | 30.00 | 30.00 | 30.00 | 239 | +0.00(+0.00%) | |
Nov 18, 2019 | 30.10 | 30.10 | 30.00 | 30.00 | 702 | +0.30(+1.01%) |
Nov 15, 2019 | 30.00 | 30.00 | 29.70 | 29.70 | 1,300 | +0.20(+0.68%) |
Nov 14, 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 205 | -0.95(-3.12%) |
Nov 13, 2019 | 30.45 | 30.45 | 30.45 | 30.45 | 1,055 | +0.95(+3.22%) |
Nov 12, 2019 | 29.50 | 29.50 | 29.50 | 116 | +0.00(+0.00%) | |
Nov 11, 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 326 | +0.70(+2.43%) |
Nov 08, 2019 | 30.45 | 30.45 | 28.75 | 28.80 | 600 | -2.35(-7.54%) |
Nov 07, 2019 | 31.15 | 31.15 | 31.15 | 31.15 | 766 | -0.15(-0.48%) |
Nov 06, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 1,599 | +0.75(+2.45%) |
Nov 05, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 199 | -0.61(-1.95%) |
Nov 04, 2019 | 31.16 | 31.16 | 31.16 | 169 | +0.00(+0.00%) | |
Nov 01, 2019 | 31.16 | 31.16 | 31.16 | 92 | +0.00(+0.00%) | |
Oct 30, 2019 | 31.16 | 31.16 | 31.16 | 0 | +0.46(+1.49%) | |
Oct 29, 2019 | 30.70 | 30.70 | 30.70 | 30.70 | 128 | -1.45(-4.51%) |
Oct 28, 2019 | 32.15 | 32.15 | 32.15 | 16 | +0.00(+0.00%) | |
Oct 25, 2019 | 32.15 | 32.15 | 32.15 | 32.15 | 400 | -1.35(-4.03%) |
Oct 24, 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 2,187 | +0.75(+2.29%) |
Oct 23, 2019 | 32.75 | 32.75 | 32.75 | 32.75 | 84,926 | +0.25(+0.77%) |
Oct 22, 2019 | 32.50 | 32.75 | 32.35 | 32.50 | 3,237 | +1.35(+4.33%) |
Oct 21, 2019 | 31.15 | 31.15 | 31.15 | 33 | +0.00(+0.00%) | |
Oct 17, 2019 | 31.15 | 31.15 | 31.15 | 0 | -0.30(-0.95%) | |
Oct 16, 2019 | 31.45 | 31.45 | 31.45 | 31.45 | 221 | +0.30(+0.96%) |
Oct 15, 2019 | 31.15 | 31.15 | 31.15 | 6 | +0.00(+0.00%) | |
Oct 11, 2019 | 31.15 | 31.15 | 31.15 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 31.15 | 31.15 | 31.15 | 0 | +0.00(+0.00%) | |
Oct 03, 2019 | 31.15 | 31.15 | 31.15 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 31.15 | 31.15 | 31.15 | 31.15 | 255 | +1.15(+3.83%) |
Sep 25, 2019 | 30.00 | 30.00 | 30.00 | 0 | +0.50(+1.69%) | |
Sep 24, 2019 | 29.50 | 29.50 | 29.50 | 42 | +0.00(+0.00%) | |
Sep 23, 2019 | 29.50 | 29.50 | 29.50 | 84 | +0.00(+0.00%) | |
Sep 20, 2019 | 29.50 | 29.50 | 29.50 | 3 | +0.00(+0.00%) | |
Sep 18, 2019 | 29.50 | 29.50 | 29.50 | 0 | -1.60(-5.14%) | |
Sep 16, 2019 | 31.10 | 31.10 | 31.10 | 0 | +1.31(+4.40%) | |
Sep 05, 2019 | 29.79 | 29.79 | 29.79 | 0 | +0.00(+0.00%) | |
Aug 26, 2019 | 29.79 | 29.79 | 29.79 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 29.79 | 29.79 | 29.79 | 42 | +0.00(+0.00%) | |
Aug 21, 2019 | 29.79 | 29.79 | 29.79 | 0 | +1.29(+4.53%) | |
Aug 12, 2019 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
Aug 09, 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 100 | +0.60(+2.15%) |
Aug 06, 2019 | 27.90 | 27.90 | 27.90 | 0 | -1.10(-3.79%) | |
Aug 05, 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 140 | +5.00(+20.83%) |
Jun 20, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Jun 13, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Jun 11, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Jun 10, 2019 | 24.00 | 24.00 | 24.00 | 113 | +0.00(+0.00%) | |
Jun 06, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.10(+0.42%) | |
Jun 05, 2019 | 23.00 | 23.00 | 23.90 | 236 | +0.90(+3.91%) |