Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.75 | 26.75 | 26.75 | 26.75 | 100 | -0.66(-2.41%) |
May 28, 2020 | 26.10 | 27.41 | 26.10 | 27.41 | 1,923 | +3.58(+15.02%) |
May 27, 2020 | 23.83 | 23.83 | 23.83 | 2 | +0.00(+0.00%) | |
May 26, 2020 | 23.83 | 23.83 | 23.83 | 85 | +0.00(+0.00%) | |
May 22, 2020 | 23.83 | 23.83 | 23.83 | 23.83 | 2,600 | -0.31(-1.28%) |
May 20, 2020 | 24.14 | 24.14 | 24.14 | 0 | +0.21(+0.90%) | |
May 19, 2020 | 23.93 | 23.93 | 23.93 | 400 | +0.00(+0.00%) | |
May 18, 2020 | 23.93 | 23.93 | 23.93 | 1 | +0.00(+0.00%) | |
May 14, 2020 | 23.93 | 23.93 | 23.93 | 0 | -0.56(-2.29%) | |
May 13, 2020 | 24.49 | 24.49 | 24.49 | 24.49 | 136 | -1.34(-5.20%) |
May 12, 2020 | 25.83 | 25.83 | 25.83 | 21 | +0.00(+0.00%) | |
May 11, 2020 | 25.00 | 25.83 | 25.00 | 25.83 | 815 | +0.83(+3.32%) |
May 08, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 400 | +0.50(+2.04%) |
May 07, 2020 | 24.50 | 24.50 | 24.50 | 24.50 | 1,300 | -0.20(-0.81%) |
May 05, 2020 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
May 04, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 105 | +0.31(+1.27%) |
May 01, 2020 | 24.39 | 24.39 | 24.39 | 10 | +0.00(+0.00%) | |
Apr 30, 2020 | 24.39 | 24.39 | 24.39 | 24 | +0.00(+0.00%) | |
Apr 29, 2020 | 24.39 | 24.39 | 24.39 | 6 | +0.00(+0.00%) | |
Apr 28, 2020 | 24.39 | 24.39 | 24.39 | 1 | +0.00(+0.00%) | |
Apr 24, 2020 | 24.39 | 24.39 | 24.39 | 0 | +0.00(+0.00%) | |
Apr 22, 2020 | 24.39 | 24.39 | 24.39 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 24.39 | 24.39 | 24.39 | 23 | +0.00(+0.00%) | |
Apr 20, 2020 | 24.39 | 24.39 | 24.39 | 1 | +0.00(+0.00%) | |
Apr 17, 2020 | 24.39 | 24.39 | 24.39 | 24.39 | 100 | -0.23(-0.94%) |
Apr 16, 2020 | 24.62 | 24.62 | 24.62 | 310 | +0.00(+0.00%) | |
Apr 15, 2020 | 24.62 | 24.62 | 24.62 | 11,320 | +0.00(+0.00%) | |
Apr 14, 2020 | 24.62 | 24.62 | 24.62 | 24.62 | 434 | +0.49(+2.02%) |
Apr 13, 2020 | 24.13 | 24.13 | 24.13 | 22 | +0.00(+0.00%) | |
Apr 09, 2020 | 24.00 | 24.00 | 24.13 | 359 | +0.13(+0.56%) | |
Apr 08, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 1,054 | +0.39(+1.65%) |
Apr 07, 2020 | 23.61 | 23.61 | 23.61 | 10 | +0.00(+0.00%) | |
Apr 06, 2020 | 23.61 | 23.61 | 23.61 | 35 | +0.00(+0.00%) | |
Apr 03, 2020 | 23.61 | 23.61 | 23.61 | 477 | +0.00(+0.00%) | |
Apr 02, 2020 | 23.61 | 23.61 | 23.61 | 23.61 | 864 | -0.64(-2.64%) |
Apr 01, 2020 | 24.25 | 24.25 | 24.25 | 2,500 | +0.00(+0.00%) | |
Mar 31, 2020 | 24.25 | 24.25 | 24.25 | 80 | +0.00(+0.00%) | |
Mar 30, 2020 | 24.25 | 24.25 | 24.25 | 113 | +0.00(+0.00%) | |
Mar 27, 2020 | 24.25 | 24.25 | 24.25 | 100 | +0.00(+0.00%) | |
Mar 26, 2020 | 24.25 | 24.25 | 24.25 | 40,030 | +0.00(+0.00%) | |
Mar 25, 2020 | 24.25 | 24.25 | 24.25 | 75 | +0.00(+0.00%) | |
Mar 24, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 390 | +1.59(+7.02%) |
Mar 23, 2020 | 22.66 | 23.89 | 22.66 | 22.66 | 810 | -6.67(-22.74%) |
Mar 18, 2020 | 29.33 | 29.33 | 29.33 | 0 | +0.00(+0.00%) | |
Mar 17, 2020 | 29.33 | 29.33 | 29.33 | 30 | +0.00(+0.00%) | |
Mar 16, 2020 | 29.33 | 29.33 | 29.33 | 1 | +0.00(+0.00%) | |
Mar 13, 2020 | 29.33 | 29.33 | 29.33 | 3,000 | +0.00(+0.00%) | |
Mar 12, 2020 | 29.33 | 29.33 | 29.33 | 67 | +0.00(+0.00%) | |
Mar 11, 2020 | 29.33 | 29.33 | 29.33 | 29.33 | 195 | +1.22(+4.34%) |
Mar 10, 2020 | 28.11 | 28.11 | 28.11 | 713 | +0.00(+0.00%) | |
Mar 09, 2020 | 28.89 | 28.89 | 28.11 | 28.11 | 314 | -3.04(-9.76%) |
Mar 06, 2020 | 31.15 | 31.15 | 31.15 | 6 | +0.00(+0.00%) | |
Mar 05, 2020 | 31.15 | 31.15 | 31.15 | 31.15 | 151 | -0.93(-2.90%) |
Mar 04, 2020 | 32.08 | 32.08 | 32.08 | 210 | +0.00(+0.00%) | |
Feb 28, 2020 | 32.08 | 32.08 | 32.08 | 0 | +0.00(+0.00%) | |
Feb 27, 2020 | 32.08 | 32.08 | 32.08 | 32.08 | 547 | -0.92(-2.79%) |
Feb 26, 2020 | 33.00 | 33.00 | 33.00 | 100 | +0.00(+0.00%) | |
Feb 25, 2020 | 33.05 | 33.05 | 33.00 | 33.00 | 450 | +0.00(+0.00%) |
Feb 24, 2020 | 33.18 | 33.18 | 33.00 | 33.00 | 791 | -0.85(-2.51%) |
Feb 21, 2020 | 33.85 | 33.85 | 33.85 | 1,100 | +0.00(+0.00%) | |
Feb 20, 2020 | 33.85 | 33.85 | 33.85 | 33.85 | 1,702 | -0.94(-2.70%) |
Feb 19, 2020 | 34.79 | 34.79 | 34.79 | 46 | +0.00(+0.00%) | |
Feb 18, 2020 | 35.35 | 35.35 | 34.79 | 34.79 | 2,517 | -1.00(-2.79%) |
Feb 14, 2020 | 35.79 | 35.79 | 35.79 | 35.79 | 100 | -0.21(-0.58%) |
Feb 13, 2020 | 36.00 | 36.00 | 36.00 | 36.00 | 140 | -0.13(-0.36%) |
Feb 12, 2020 | 36.13 | 36.13 | 36.13 | 36.13 | 185 | -1.07(-2.88%) |
Feb 11, 2020 | 37.20 | 37.20 | 37.20 | 37.20 | 170 | +0.30(+0.81%) |
Feb 10, 2020 | 36.90 | 36.90 | 36.90 | 50 | +0.00(+0.00%) | |
Feb 07, 2020 | 36.90 | 36.90 | 36.90 | 36.90 | 4,100 | -0.10(-0.27%) |
Feb 04, 2020 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) | |
Feb 03, 2020 | 37.00 | 37.00 | 37.00 | 30 | +0.00(+0.00%) | |
Jan 30, 2020 | 37.00 | 37.00 | 37.00 | 0 | -1.43(-3.72%) | |
Jan 29, 2020 | 38.43 | 38.43 | 38.43 | 31 | +0.00(+0.00%) | |
Jan 27, 2020 | 38.43 | 38.43 | 38.43 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 38.43 | 38.43 | 38.43 | 38.43 | 500 | -0.02(-0.05%) |
Jan 23, 2020 | 38.45 | 38.45 | 38.45 | 38.45 | 334 | -0.38(-0.97%) |
Jan 22, 2020 | 38.83 | 38.83 | 38.83 | 21 | +0.00(+0.00%) | |
Jan 17, 2020 | 38.83 | 38.83 | 38.83 | 0 | -0.11(-0.30%) | |
Jan 16, 2020 | 38.94 | 38.94 | 38.94 | 2 | +0.00(+0.00%) | |
Jan 15, 2020 | 38.94 | 38.94 | 38.94 | 38.94 | 1,500 | -0.30(-0.75%) |
Jan 14, 2020 | 39.23 | 39.23 | 39.23 | 1 | +0.00(+0.00%) | |
Jan 13, 2020 | 39.23 | 39.23 | 39.23 | 10 | +0.00(+0.00%) | |
Jan 09, 2020 | 39.23 | 39.23 | 39.23 | 0 | +0.78(+2.04%) | |
Jan 08, 2020 | 38.45 | 38.45 | 38.45 | 25 | +0.00(+0.00%) | |
Jan 07, 2020 | 38.45 | 38.45 | 38.45 | 54 | +0.00(+0.00%) | |
Jan 03, 2020 | 38.45 | 38.45 | 38.45 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 38.45 | 38.45 | 38.45 | 0 | -0.26(-0.68%) | |
Dec 27, 2019 | 38.72 | 38.72 | 38.72 | 0 | +0.00(+0.00%) | |
Dec 24, 2019 | 38.72 | 38.72 | 38.72 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 38.72 | 38.72 | 38.72 | 2 | +0.00(+0.00%) | |
Dec 19, 2019 | 38.72 | 38.72 | 38.72 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 38.72 | 38.72 | 38.72 | 38.72 | 140 | +0.04(+0.10%) |
Dec 17, 2019 | 38.67 | 38.67 | 38.67 | 38.67 | 100 | -0.11(-0.27%) |
Dec 16, 2019 | 39.21 | 39.21 | 38.78 | 4,050 | -0.43(-1.10%) | |
Dec 13, 2019 | 39.21 | 39.21 | 39.21 | 39.21 | 100 | +0.79(+2.06%) |
Dec 12, 2019 | 38.42 | 38.42 | 38.42 | 74 | +0.00(+0.00%) | |
Dec 05, 2019 | 38.42 | 38.42 | 38.42 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 38.42 | 38.42 | 38.42 | 38.42 | 700 | -0.38(-0.98%) |
Dec 03, 2019 | 38.80 | 38.80 | 38.80 | 10 | +0.00(+0.00%) | |
Dec 02, 2019 | 38.80 | 38.80 | 38.80 | 25 | +0.00(+0.00%) | |
Nov 29, 2019 | 38.96 | 38.96 | 38.80 | 38.80 | 700 | -0.54(-1.37%) |
Nov 27, 2019 | 39.53 | 39.53 | 39.34 | 215 | -0.19(-0.48%) | |
Nov 26, 2019 | 39.53 | 39.53 | 39.53 | 1 | +0.00(+0.00%) | |
Nov 25, 2019 | 39.91 | 39.91 | 39.53 | 39.53 | 450 | -0.27(-0.68%) |
Nov 22, 2019 | 39.45 | 39.80 | 39.45 | 39.80 | 200 | -0.15(-0.38%) |
Nov 21, 2019 | 39.95 | 39.95 | 39.95 | 39.95 | 313 | +0.78(+1.99%) |
Nov 20, 2019 | 39.17 | 39.17 | 39.17 | 30 | +0.00(+0.00%) | |
Nov 18, 2019 | 39.17 | 39.17 | 39.17 | 0 | -0.89(-2.23%) | |
Nov 15, 2019 | 40.06 | 40.06 | 40.06 | 40.06 | 100 | +0.20(+0.49%) |
Nov 14, 2019 | 39.87 | 39.87 | 39.87 | 39.87 | 300 | -0.55(-1.36%) |
Nov 11, 2019 | 40.42 | 40.42 | 40.42 | 0 | +0.86(+2.17%) | |
Nov 08, 2019 | 39.56 | 39.56 | 39.56 | 39.56 | 100 | -1.20(-2.96%) |
Nov 07, 2019 | 40.77 | 40.77 | 40.77 | 77 | +0.00(+0.00%) | |
Nov 05, 2019 | 40.77 | 40.77 | 40.77 | 0 | +0.77(+1.94%) | |
Nov 04, 2019 | 39.99 | 39.99 | 39.99 | 57 | +0.00(+0.00%) | |
Nov 01, 2019 | 39.99 | 39.99 | 39.99 | 39.99 | 100 | -0.48(-1.19%) |
Oct 30, 2019 | 40.47 | 40.47 | 40.47 | 0 | +0.00(+0.00%) | |
Oct 29, 2019 | 40.47 | 40.47 | 40.47 | 24 | +0.00(+0.00%) | |
Oct 28, 2019 | 40.47 | 40.47 | 40.47 | 75 | +0.00(+0.00%) | |
Oct 24, 2019 | 40.47 | 40.47 | 40.47 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 40.75 | 40.75 | 40.47 | 40.47 | 200 | +1.00(+2.53%) |
Oct 21, 2019 | 39.47 | 39.47 | 39.47 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 39.47 | 39.47 | 39.47 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 39.47 | 39.47 | 39.47 | 2 | +0.00(+0.00%) | |
Oct 09, 2019 | 39.47 | 39.47 | 39.47 | 39.47 | 109 | -0.01(-0.03%) |
Oct 01, 2019 | 39.48 | 39.48 | 39.48 | 0 | -0.71(-1.77%) | |
Sep 30, 2019 | 40.19 | 40.19 | 40.19 | 23 | +0.00(+0.00%) | |
Sep 27, 2019 | 40.19 | 40.19 | 40.19 | 40.19 | 100 | -0.44(-1.07%) |
Sep 26, 2019 | 40.63 | 40.63 | 40.63 | 40 | +0.00(+0.00%) | |
Sep 23, 2019 | 40.63 | 40.63 | 40.63 | 0 | +0.00(+0.00%) | |
Sep 19, 2019 | 40.63 | 40.63 | 40.63 | 0 | +0.00(+0.00%) | |
Sep 18, 2019 | 40.82 | 40.82 | 40.63 | 1,000 | -0.19(-0.47%) | |
Sep 12, 2019 | 40.82 | 40.82 | 40.82 | 0 | +3.10(+8.22%) | |
Sep 06, 2019 | 37.72 | 37.72 | 37.72 | 0 | +0.00(+0.00%) | |
Sep 03, 2019 | 37.72 | 37.72 | 37.72 | 0 | +0.00(+0.00%) | |
Aug 30, 2019 | 37.72 | 37.72 | 37.72 | 10 | +0.00(+0.00%) | |
Aug 29, 2019 | 37.52 | 37.72 | 37.52 | 37.72 | 300 | +1.50(+4.14%) |
Aug 28, 2019 | 36.22 | 36.22 | 36.22 | 36.22 | 167 | -0.59(-1.60%) |
Aug 23, 2019 | 36.81 | 36.81 | 36.81 | 0 | -0.72(-1.92%) | |
Aug 22, 2019 | 37.53 | 37.53 | 37.53 | 37.53 | 100 | -0.71(-1.86%) |
Aug 20, 2019 | 38.24 | 38.24 | 38.24 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 38.24 | 38.24 | 38.24 | 20 | +0.00(+0.00%) | |
Aug 13, 2019 | 38.24 | 38.24 | 38.24 | 0 | -3.82(-9.08%) | |
Aug 05, 2019 | 42.06 | 42.06 | 42.06 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 42.06 | 42.06 | 42.06 | 30 | +0.00(+0.00%) | |
Aug 01, 2019 | 42.01 | 42.06 | 42.01 | 42.06 | 1,250 | +0.17(+0.41%) |
Jul 30, 2019 | 41.89 | 41.89 | 41.89 | 0 | -0.58(-1.37%) | |
Jul 29, 2019 | 42.47 | 42.47 | 42.47 | 45 | +0.00(+0.00%) | |
Jul 22, 2019 | 42.47 | 42.47 | 42.47 | 0 | -1.12(-2.57%) | |
Jul 19, 2019 | 43.59 | 43.59 | 43.59 | 34 | +0.00(+0.00%) | |
Jul 17, 2019 | 43.59 | 43.59 | 43.59 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 43.59 | 43.59 | 43.59 | 0 | -1.01(-2.26%) | |
Jul 12, 2019 | 44.60 | 44.60 | 44.60 | 40 | +0.00(+0.00%) | |
Jul 10, 2019 | 44.60 | 44.60 | 44.60 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 44.60 | 44.60 | 44.60 | 5 | +0.00(+0.00%) | |
Jul 08, 2019 | 44.60 | 44.60 | 44.60 | 44 | +0.00(+0.00%) | |
Jul 03, 2019 | 44.60 | 44.60 | 44.60 | 0 | +0.00(+0.00%) | |
Jul 02, 2019 | 44.60 | 44.60 | 44.60 | 44.60 | 115 | +0.19(+0.43%) |
Jul 01, 2019 | 44.41 | 44.41 | 44.41 | 45 | +0.00(+0.00%) | |
Jun 28, 2019 | 44.41 | 44.41 | 44.41 | 15 | +0.00(+0.00%) | |
Jun 27, 2019 | 44.41 | 44.41 | 44.41 | 2 | +0.00(+0.00%) | |
Jun 26, 2019 | 44.41 | 44.41 | 44.41 | 44.41 | 106 | +0.80(+1.84%) |
Jun 25, 2019 | 43.61 | 43.61 | 43.61 | 5 | +0.00(+0.00%) | |
Jun 24, 2019 | 43.61 | 43.61 | 43.61 | 20 | +0.00(+0.00%) | |
Jun 21, 2019 | 43.61 | 43.61 | 43.61 | 5 | +0.00(+0.00%) | |
Jun 19, 2019 | 43.61 | 43.61 | 43.61 | 0 | -0.62(-1.40%) | |
Jun 13, 2019 | 44.23 | 44.23 | 44.23 | 0 | +0.00(+0.00%) | |
Jun 12, 2019 | 43.48 | 43.48 | 44.23 | 1,005 | +0.75(+1.72%) | |
Jun 11, 2019 | 43.48 | 43.48 | 43.48 | 43.48 | 817 | +0.25(+0.58%) |
Jun 10, 2019 | 43.23 | 43.23 | 43.23 | 30 | +0.00(+0.00%) | |
Jun 07, 2019 | 43.23 | 43.23 | 43.23 | 3 | +0.00(+0.00%) | |
Jun 06, 2019 | 43.23 | 43.23 | 43.23 | 50 | +0.00(+0.00%) | |
Jun 05, 2019 | 43.23 | 43.23 | 43.23 | 30 | +0.00(+0.00%) |