Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.51 | 29.51 | 29.51 | 29.51 | 1,300 | -0.55(-1.83%) |
Feb 27, 2020 | 30.06 | 30.06 | 30.06 | 30.06 | 1,743 | +0.08(+0.27%) |
Feb 26, 2020 | 29.98 | 29.98 | 29.98 | 29.98 | 1,925 | -2.25(-6.98%) |
Feb 25, 2020 | 32.23 | 32.23 | 32.23 | 20,770 | +0.00(+0.00%) | |
Feb 24, 2020 | 32.23 | 32.23 | 32.23 | 0 | -0.37(-1.13%) | |
Feb 21, 2020 | 32.60 | 32.60 | 32.60 | 32.60 | 12,400 | -0.60(-1.80%) |
Feb 20, 2020 | 33.20 | 33.20 | 33.20 | 33.20 | 307 | +1.71(+5.42%) |
Feb 19, 2020 | 31.49 | 31.49 | 31.49 | 31.49 | 266 | -3.01(-8.72%) |
Feb 18, 2020 | 34.59 | 34.59 | 34.50 | 34.50 | 800 | +1.73(+5.28%) |
Feb 14, 2020 | 32.77 | 32.77 | 32.77 | 3 | +0.00(+0.00%) | |
Feb 11, 2020 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) | |
Feb 07, 2020 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) | |
Feb 04, 2020 | 32.77 | 32.77 | 32.77 | 0 | +0.41(+1.27%) | |
Jan 31, 2020 | 32.36 | 32.36 | 32.36 | 0 | -2.10(-6.09%) | |
Jan 28, 2020 | 34.46 | 34.46 | 34.46 | 0 | -1.49(-4.14%) | |
Jan 24, 2020 | 35.95 | 35.95 | 35.95 | 0 | -2.98(-7.66%) | |
Jan 16, 2020 | 38.93 | 38.93 | 38.93 | 0 | +0.00(+0.00%) | |
Jan 09, 2020 | 38.93 | 38.93 | 38.93 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 38.93 | 38.93 | 38.93 | 0 | +0.18(+0.47%) | |
Dec 18, 2019 | 38.75 | 38.75 | 38.75 | 0 | -0.36(-0.92%) | |
Dec 17, 2019 | 39.11 | 39.11 | 39.11 | 39.11 | 110 | +0.21(+0.54%) |
Dec 06, 2019 | 38.90 | 38.90 | 38.90 | 0 | +0.00(+0.00%) | |
Dec 03, 2019 | 38.90 | 38.90 | 38.90 | 0 | +0.00(+0.00%) | |
Dec 02, 2019 | 38.90 | 38.90 | 38.90 | 2 | +0.00(+0.00%) | |
Nov 29, 2019 | 38.90 | 38.90 | 38.90 | 38.90 | 1,100 | +0.55(+1.43%) |
Nov 27, 2019 | 38.35 | 38.35 | 38.35 | 123 | +0.00(+0.00%) | |
Nov 26, 2019 | 38.35 | 38.35 | 38.35 | 38.35 | 992 | +0.00(+0.00%) |
Nov 22, 2019 | 38.35 | 38.35 | 38.35 | 0 | -0.40(-1.03%) | |
Nov 20, 2019 | 38.75 | 38.75 | 38.75 | 0 | +1.12(+2.98%) | |
Nov 19, 2019 | 37.63 | 37.63 | 37.63 | 37.63 | 528 | -0.32(-0.84%) |
Nov 13, 2019 | 37.95 | 37.95 | 37.95 | 0 | -2.90(-7.10%) | |
Nov 07, 2019 | 40.85 | 40.85 | 40.85 | 0 | +0.25(+0.62%) | |
Nov 06, 2019 | 40.60 | 40.60 | 40.60 | 40.60 | 433 | -0.10(-0.25%) |
Nov 01, 2019 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) | |
Oct 31, 2019 | 40.70 | 40.70 | 40.70 | 40.70 | 213 | +0.10(+0.25%) |
Oct 30, 2019 | 40.60 | 40.60 | 40.60 | 40.60 | 325 | +0.35(+0.87%) |
Oct 29, 2019 | 40.25 | 40.25 | 40.25 | 155 | +0.00(+0.00%) | |
Oct 25, 2019 | 40.25 | 40.25 | 40.25 | 0 | +0.19(+0.47%) | |
Oct 23, 2019 | 40.06 | 40.06 | 40.06 | 0 | +0.08(+0.19%) | |
Oct 22, 2019 | 39.99 | 39.99 | 39.99 | 39.99 | 911 | -0.26(-0.65%) |
Oct 15, 2019 | 40.25 | 40.25 | 40.25 | 0 | +1.98(+5.19%) | |
Oct 07, 2019 | 38.27 | 38.27 | 38.27 | 0 | -1.23(-3.13%) | |
Oct 02, 2019 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) | |
Oct 01, 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 191 | -0.50(-1.25%) |
Sep 30, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 533 | +2.48(+6.60%) |
Sep 27, 2019 | 37.52 | 37.52 | 37.52 | 50 | +0.00(+0.00%) | |
Sep 25, 2019 | 37.52 | 37.52 | 37.52 | 0 | -2.54(-6.33%) | |
Sep 24, 2019 | 40.06 | 40.06 | 40.06 | 8 | +0.00(+0.00%) | |
Sep 17, 2019 | 40.06 | 40.06 | 40.06 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 40.06 | 40.06 | 40.06 | 0 | +0.00(+0.00%) | |
Sep 10, 2019 | 40.06 | 40.06 | 40.06 | 0 | +2.56(+6.82%) | |
Sep 03, 2019 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 37.50 | 37.50 | 37.50 | 0 | +0.70(+1.91%) | |
Aug 20, 2019 | 36.80 | 36.80 | 36.80 | 0 | -1.30(-3.41%) | |
Aug 07, 2019 | 38.10 | 38.10 | 38.10 | 0 | +0.10(+0.26%) | |
Aug 05, 2019 | 38.00 | 38.00 | 38.00 | 0 | -1.24(-3.16%) | |
Aug 02, 2019 | 39.24 | 39.24 | 39.24 | 39.24 | 700 | -2.40(-5.77%) |
Aug 01, 2019 | 41.64 | 41.64 | 41.64 | 50 | +0.00(+0.00%) | |
Jul 31, 2019 | 41.64 | 41.64 | 41.64 | 32,869 | +0.00(+0.00%) | |
Jul 29, 2019 | 41.64 | 41.64 | 41.64 | 0 | +0.39(+0.96%) | |
Jul 26, 2019 | 41.25 | 41.25 | 41.25 | 1 | +0.00(+0.00%) | |
Jul 24, 2019 | 41.25 | 41.25 | 41.25 | 0 | +0.00(+0.00%) | |
Jul 23, 2019 | 41.25 | 41.25 | 41.25 | 41.25 | 200 | -2.34(-5.37%) |
Jul 22, 2019 | 43.59 | 43.59 | 43.59 | 1 | +0.00(+0.00%) | |
Jul 15, 2019 | 43.59 | 43.59 | 43.59 | 0 | +2.36(+5.73%) | |
Jul 09, 2019 | 41.23 | 41.23 | 41.23 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 41.23 | 41.23 | 41.23 | 41.23 | 13,936 | +1.07(+2.66%) |
Jul 02, 2019 | 40.16 | 40.16 | 40.16 | 0 | -0.14(-0.35%) | |
Jun 27, 2019 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 900 | -0.80(-1.95%) |
Jun 25, 2019 | 41.10 | 41.10 | 41.10 | 41.10 | 219 | -2.44(-5.60%) |
Jun 24, 2019 | 43.54 | 43.54 | 43.54 | 6 | +0.00(+0.00%) | |
Jun 21, 2019 | 43.54 | 43.54 | 43.54 | 43.54 | 100 | +1.56(+3.72%) |
Jun 14, 2019 | 41.98 | 41.98 | 41.98 | 0 | -0.75(-1.76%) | |
Jun 10, 2019 | 42.73 | 42.73 | 42.73 | 0 | -0.34(-0.79%) | |
May 29, 2019 | 43.07 | 43.07 | 43.07 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 43.07 | 43.07 | 43.07 | 0 | -2.60(-5.69%) | |
Apr 30, 2019 | 45.67 | 45.67 | 45.67 | 0 | +0.32(+0.71%) | |
Apr 26, 2019 | 45.35 | 45.35 | 45.35 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 45.35 | 45.35 | 45.35 | 0 | -0.75(-1.63%) | |
Apr 11, 2019 | 46.10 | 46.10 | 46.10 | 0 | +1.50(+3.36%) | |
Apr 10, 2019 | 44.60 | 44.60 | 44.60 | 60 | +0.00(+0.00%) | |
Apr 09, 2019 | 44.60 | 44.60 | 44.60 | 44.60 | 140 | -0.30(-0.67%) |
Mar 19, 2019 | 44.90 | 44.90 | 44.90 | 0 | +0.95(+2.16%) | |
Mar 15, 2019 | 43.95 | 43.95 | 43.95 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 43.95 | 43.95 | 43.95 | 0 | -1.70(-3.72%) | |
Mar 07, 2019 | 45.65 | 45.65 | 45.65 | 0 | +0.00(+0.00%) | |
Mar 04, 2019 | 45.65 | 45.65 | 45.65 | 0 | +0.00(+0.00%) |