Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.64 | 47.64 | 47.64 | 0 | +1.47(+3.19%) | |
Jun 29, 2020 | 46.17 | 46.17 | 46.17 | 46.17 | 190 | -1.61(-3.36%) |
Jun 24, 2020 | 47.78 | 47.78 | 47.78 | 0 | +0.00(+0.00%) | |
Jun 23, 2020 | 47.78 | 47.78 | 47.78 | 47.78 | 258 | +0.70(+1.49%) |
Jun 19, 2020 | 47.08 | 47.08 | 47.08 | 0 | -0.26(-0.55%) | |
Jun 17, 2020 | 47.34 | 47.34 | 47.34 | 0 | -2.96(-5.88%) | |
Jun 12, 2020 | 50.30 | 50.30 | 50.30 | 0 | +0.00(+0.00%) | |
Jun 11, 2020 | 50.30 | 50.30 | 50.30 | 94 | +0.00(+0.00%) | |
Jun 10, 2020 | 50.30 | 50.30 | 50.30 | 25 | +0.00(+0.00%) | |
Jun 09, 2020 | 50.30 | 50.30 | 50.30 | 50.30 | 822 | +2.98(+6.29%) |
Jun 08, 2020 | 47.32 | 47.32 | 47.32 | 47.32 | 1,695 | -1.30(-2.66%) |
Jun 05, 2020 | 48.62 | 48.62 | 48.62 | 48.62 | 100 | +4.33(+9.77%) |
Jun 03, 2020 | 44.29 | 44.29 | 44.29 | 0 | +0.00(+0.00%) | |
Jun 02, 2020 | 44.29 | 44.29 | 44.29 | 44.29 | 1,000 | +0.99(+2.29%) |
Jun 01, 2020 | 43.31 | 43.31 | 43.30 | 43.30 | 22,101 | +1.89(+4.56%) |
May 29, 2020 | 41.41 | 41.41 | 41.41 | 41.41 | 600 | -2.14(-4.91%) |
May 28, 2020 | 43.48 | 43.62 | 43.48 | 43.55 | 13,939 | +0.94(+2.21%) |
May 27, 2020 | 40.61 | 40.61 | 42.61 | 20,025 | +2.00(+4.92%) | |
May 26, 2020 | 40.45 | 40.61 | 40.45 | 40.61 | 3,105 | +2.36(+6.17%) |
May 22, 2020 | 39.60 | 39.60 | 38.25 | 430 | -1.35(-3.41%) | |
May 20, 2020 | 39.60 | 39.60 | 39.60 | 0 | +0.63(+1.63%) | |
May 19, 2020 | 38.97 | 38.97 | 38.97 | 38.97 | 1,629 | +0.46(+1.20%) |
May 18, 2020 | 38.50 | 38.50 | 38.50 | 90 | +0.00(+0.00%) | |
May 15, 2020 | 38.02 | 38.02 | 38.50 | 1,050 | +0.48(+1.26%) | |
May 14, 2020 | 37.98 | 38.02 | 37.98 | 38.02 | 5,900 | -0.62(-1.59%) |
May 13, 2020 | 39.12 | 39.12 | 38.64 | 38.64 | 390 | -0.18(-0.46%) |
May 07, 2020 | 38.82 | 38.82 | 38.82 | 0 | -0.13(-0.34%) | |
May 06, 2020 | 37.84 | 37.84 | 38.95 | 1,824 | +1.11(+2.94%) | |
May 05, 2020 | 37.84 | 37.84 | 37.84 | 10 | +0.00(+0.00%) | |
May 01, 2020 | 37.84 | 37.84 | 37.84 | 0 | -2.53(-6.27%) | |
Apr 29, 2020 | 40.37 | 40.37 | 40.37 | 0 | +2.45(+6.47%) | |
Apr 28, 2020 | 38.50 | 38.50 | 37.92 | 37.92 | 17,525 | +0.48(+1.28%) |
Apr 24, 2020 | 37.44 | 37.44 | 37.44 | 0 | +0.30(+0.81%) | |
Apr 22, 2020 | 37.14 | 37.14 | 37.14 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 38.76 | 38.76 | 37.14 | 4,010 | -1.62(-4.18%) | |
Apr 20, 2020 | 38.76 | 38.76 | 38.76 | 27 | +0.00(+0.00%) | |
Apr 17, 2020 | 38.06 | 38.06 | 38.76 | 1,649 | +0.70(+1.83%) | |
Apr 16, 2020 | 38.92 | 38.92 | 38.06 | 38.06 | 1,943 | -1.40(-3.55%) |
Apr 15, 2020 | 40.11 | 40.11 | 39.46 | 1,113 | -0.65(-1.62%) | |
Apr 14, 2020 | 39.49 | 39.49 | 40.11 | 1,888 | +0.62(+1.58%) | |
Apr 13, 2020 | 39.49 | 39.49 | 39.49 | 25 | +0.00(+0.00%) | |
Apr 09, 2020 | 39.49 | 39.49 | 39.49 | 39.49 | 200 | -1.19(-2.93%) |
Apr 08, 2020 | 40.68 | 40.68 | 40.68 | 751 | +0.00(+0.00%) | |
Apr 07, 2020 | 40.68 | 40.68 | 40.68 | 40.68 | 100 | +4.24(+11.64%) |
Apr 03, 2020 | 36.44 | 36.44 | 36.44 | 0 | -1.36(-3.60%) | |
Apr 02, 2020 | 37.79 | 37.80 | 37.79 | 37.80 | 1,283 | -0.32(-0.83%) |
Apr 01, 2020 | 38.12 | 38.12 | 38.12 | 38.12 | 5,065 | -0.55(-1.43%) |
Mar 31, 2020 | 38.67 | 38.67 | 38.67 | 38.67 | 102 | -0.32(-0.82%) |
Mar 30, 2020 | 38.27 | 39.25 | 38.27 | 38.99 | 951 | +3.81(+10.82%) |
Mar 27, 2020 | 36.53 | 36.53 | 35.18 | 1,001 | -1.35(-3.69%) | |
Mar 26, 2020 | 39.19 | 39.19 | 36.53 | 1,374 | -2.66(-6.78%) | |
Mar 25, 2020 | 37.57 | 39.64 | 37.57 | 39.19 | 1,125 | +5.32(+15.70%) |
Mar 24, 2020 | 33.00 | 33.00 | 33.87 | 2,435 | +0.87(+2.63%) | |
Mar 23, 2020 | 33.00 | 33.00 | 33.00 | 33.00 | 2,484 | -2.59(-7.28%) |
Mar 20, 2020 | 35.59 | 35.59 | 35.59 | 35.59 | 200 | -0.20(-0.56%) |
Mar 19, 2020 | 35.79 | 35.79 | 35.79 | 35.79 | 335 | -4.23(-10.57%) |
Mar 18, 2020 | 40.02 | 40.02 | 40.02 | 40.02 | 3,937 | +0.16(+0.40%) |
Mar 17, 2020 | 39.86 | 39.86 | 39.86 | 39.86 | 328 | +3.08(+8.37%) |
Mar 16, 2020 | 36.78 | 36.78 | 36.78 | 36.78 | 5,615 | -3.81(-9.39%) |
Mar 13, 2020 | 40.59 | 40.59 | 40.59 | 40.59 | 6,500 | +2.61(+6.87%) |
Mar 12, 2020 | 37.68 | 38.58 | 37.27 | 37.98 | 2,765 | -6.81(-15.20%) |
Mar 11, 2020 | 45.79 | 45.79 | 44.79 | 44.79 | 263 | -2.85(-5.98%) |
Mar 10, 2020 | 47.00 | 47.64 | 47.00 | 47.64 | 970 | +1.85(+4.04%) |
Mar 09, 2020 | 42.74 | 45.79 | 42.74 | 45.79 | 200 | -2.05(-4.29%) |
Mar 06, 2020 | 50.00 | 50.00 | 47.84 | 47.84 | 1,800 | -2.78(-5.49%) |
Mar 05, 2020 | 50.62 | 50.62 | 50.62 | 50.62 | 1,295 | -0.27(-0.54%) |
Mar 04, 2020 | 52.59 | 52.59 | 50.89 | 660 | -1.70(-3.23%) | |
Feb 28, 2020 | 52.59 | 52.59 | 52.59 | 0 | -3.18(-5.70%) | |
Feb 27, 2020 | 55.77 | 55.77 | 55.77 | 55.77 | 100 | -0.61(-1.08%) |
Feb 26, 2020 | 56.78 | 56.78 | 56.38 | 155 | -0.40(-0.70%) | |
Feb 25, 2020 | 56.78 | 56.78 | 56.78 | 56.78 | 200 | +0.20(+0.35%) |
Feb 24, 2020 | 56.58 | 56.58 | 56.58 | 56.58 | 250 | -2.12(-3.60%) |
Feb 21, 2020 | 56.94 | 56.94 | 58.70 | 171 | +1.76(+3.08%) | |
Feb 11, 2020 | 56.94 | 56.94 | 56.94 | 0 | +0.63(+1.12%) | |
Feb 10, 2020 | 56.31 | 56.31 | 56.31 | 56.31 | 100 | -0.67(-1.18%) |
Feb 07, 2020 | 56.98 | 56.98 | 56.98 | 17 | +0.00(+0.00%) | |
Jan 29, 2020 | 56.98 | 56.98 | 56.98 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 56.98 | 56.98 | 56.98 | 56.98 | 500 | +0.12(+0.21%) |
Jan 21, 2020 | 56.86 | 56.86 | 56.86 | 0 | -1.20(-2.06%) | |
Jan 17, 2020 | 57.37 | 57.37 | 58.06 | 136 | +0.69(+1.20%) | |
Jan 15, 2020 | 57.37 | 57.37 | 57.37 | 0 | +0.00(+0.00%) | |
Jan 10, 2020 | 57.37 | 57.37 | 57.37 | 0 | +1.24(+2.20%) | |
Jan 09, 2020 | 55.30 | 55.30 | 56.13 | 7,541 | +0.83(+1.51%) | |
Jan 02, 2020 | 55.30 | 55.30 | 55.30 | 0 | -1.87(-3.27%) | |
Dec 27, 2019 | 57.17 | 57.17 | 57.17 | 0 | +1.83(+3.31%) | |
Dec 24, 2019 | 55.34 | 55.34 | 55.34 | 0 | -0.37(-0.66%) | |
Dec 23, 2019 | 55.94 | 55.94 | 55.71 | 55.71 | 332 | +0.06(+0.11%) |
Dec 19, 2019 | 55.65 | 55.65 | 55.65 | 0 | -0.59(-1.05%) | |
Dec 18, 2019 | 56.27 | 56.27 | 56.24 | 56.24 | 2,734 | +0.24(+0.43%) |
Dec 17, 2019 | 56.00 | 56.00 | 56.00 | 91 | +0.00(+0.00%) | |
Dec 16, 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 110 | +0.95(+1.73%) |
Dec 13, 2019 | 55.05 | 55.05 | 55.05 | 55.05 | 100 | +0.00(+0.00%) |
Dec 12, 2019 | 53.99 | 55.05 | 53.99 | 55.05 | 320 | +0.30(+0.55%) |
Dec 11, 2019 | 53.99 | 54.75 | 53.99 | 54.75 | 200 | +1.48(+2.79%) |
Dec 05, 2019 | 53.27 | 53.27 | 53.27 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 53.27 | 53.27 | 53.27 | 53.27 | 900 | -0.85(-1.58%) |
Nov 21, 2019 | 54.12 | 54.12 | 54.12 | 0 | -0.40(-0.73%) | |
Nov 18, 2019 | 54.52 | 54.52 | 54.52 | 0 | -0.17(-0.31%) | |
Nov 15, 2019 | 54.71 | 54.71 | 54.69 | 54.69 | 45,000 | +1.35(+2.52%) |
Nov 05, 2019 | 53.34 | 53.34 | 53.34 | 0 | -0.78(-1.44%) | |
Nov 01, 2019 | 54.12 | 54.12 | 54.12 | 0 | -1.23(-2.21%) | |
Oct 30, 2019 | 55.35 | 55.35 | 55.35 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 55.35 | 55.35 | 55.35 | 0 | +0.75(+1.38%) | |
Oct 25, 2019 | 54.60 | 54.60 | 54.60 | 4 | +0.00(+0.00%) | |
Oct 16, 2019 | 54.60 | 54.60 | 54.60 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 54.60 | 54.60 | 54.60 | 0 | +0.00(+0.00%) | |
Oct 04, 2019 | 54.60 | 54.60 | 54.60 | 76 | +0.00(+0.00%) | |
Oct 02, 2019 | 54.60 | 54.60 | 54.60 | 0 | +0.00(+0.00%) | |
Oct 01, 2019 | 55.52 | 55.52 | 54.60 | 175 | -0.92(-1.66%) | |
Sep 30, 2019 | 55.52 | 55.52 | 55.52 | 2 | +0.00(+0.00%) | |
Sep 25, 2019 | 55.52 | 55.52 | 55.52 | 0 | +0.15(+0.27%) | |
Sep 20, 2019 | 55.37 | 55.37 | 55.37 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 55.37 | 55.37 | 55.37 | 0 | +2.68(+5.09%) | |
Sep 09, 2019 | 52.69 | 52.69 | 52.69 | 0 | +0.00(+0.00%) | |
Sep 03, 2019 | 52.69 | 52.69 | 52.69 | 0 | +0.38(+0.72%) | |
Aug 27, 2019 | 52.31 | 52.31 | 52.31 | 0 | +0.00(+0.00%) | |
Aug 26, 2019 | 52.31 | 52.31 | 52.31 | 38 | +0.00(+0.00%) | |
Aug 23, 2019 | 52.00 | 52.31 | 52.00 | 52.31 | 900 | +0.19(+0.36%) |
Aug 22, 2019 | 52.09 | 52.12 | 52.09 | 52.12 | 4,000 | +0.11(+0.21%) |
Aug 21, 2019 | 52.01 | 52.01 | 52.01 | 52.01 | 300 | +0.11(+0.21%) |
Aug 20, 2019 | 51.90 | 51.90 | 51.90 | 51.90 | 207 | +1.26(+2.49%) |
Aug 16, 2019 | 50.64 | 50.64 | 50.64 | 0 | +0.64(+1.28%) | |
Aug 15, 2019 | 50.00 | 50.00 | 50.00 | 10 | +0.00(+0.00%) | |
Aug 14, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 | -4.33(-7.97%) |
Aug 12, 2019 | 54.33 | 54.33 | 54.33 | 0 | +0.00(+0.00%) | |
Aug 09, 2019 | 54.07 | 54.07 | 54.33 | 195 | +0.26(+0.48%) | |
Aug 08, 2019 | 54.07 | 54.07 | 54.07 | 54.07 | 200 | -0.14(-0.26%) |
Aug 06, 2019 | 54.21 | 54.21 | 54.21 | 0 | -2.17(-3.85%) | |
Jul 31, 2019 | 56.38 | 56.38 | 56.38 | 0 | -1.05(-1.82%) | |
Jul 25, 2019 | 57.42 | 57.42 | 57.42 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 57.42 | 57.42 | 57.42 | 0 | +1.35(+2.42%) | |
Jul 11, 2019 | 56.07 | 56.07 | 56.07 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 56.07 | 56.07 | 56.07 | 0 | -0.41(-0.73%) |