Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.84 | 23.84 | 23.84 | 23.84 | 500 | -0.49(-2.01%) |
May 28, 2020 | 24.33 | 24.33 | 24.33 | 24.33 | 100 | +0.49(+2.06%) |
May 27, 2020 | 23.95 | 23.95 | 23.84 | 23.84 | 1,901 | -0.02(-0.08%) |
May 26, 2020 | 23.86 | 23.86 | 23.86 | 23.86 | 1,500 | +0.11(+0.46%) |
May 25, 2020 | 23.75 | 23.75 | 23.75 | 23.75 | 163 | +1.29(+5.74%) |
May 22, 2020 | 22.46 | 22.46 | 22.46 | 5 | +0.00(+0.00%) | |
May 21, 2020 | 22.46 | 22.46 | 22.46 | 4 | +0.00(+0.00%) | |
May 15, 2020 | 22.46 | 22.46 | 22.46 | 0 | +0.30(+1.35%) | |
May 14, 2020 | 22.00 | 22.16 | 22.00 | 22.16 | 280 | -0.04(-0.18%) |
May 13, 2020 | 22.20 | 22.20 | 22.20 | 22.20 | 551 | -0.34(-1.51%) |
May 12, 2020 | 22.87 | 22.87 | 22.54 | 22.54 | 700 | -0.41(-1.79%) |
May 11, 2020 | 22.99 | 23.00 | 22.91 | 22.95 | 1,600 | +0.38(+1.68%) |
May 08, 2020 | 22.57 | 22.57 | 22.57 | 22.57 | 275 | +0.18(+0.80%) |
May 07, 2020 | 22.39 | 22.39 | 22.39 | 22.39 | 220 | +0.27(+1.22%) |
May 06, 2020 | 22.20 | 22.20 | 22.11 | 22.12 | 1,730 | -0.08(-0.36%) |
May 05, 2020 | 22.20 | 22.20 | 22.20 | 22.20 | 300 | +0.32(+1.46%) |
May 04, 2020 | 21.88 | 21.88 | 21.88 | 16 | +0.00(+0.00%) | |
May 01, 2020 | 22.31 | 22.31 | 21.88 | 21.88 | 2,275 | -0.71(-3.14%) |
Apr 30, 2020 | 22.78 | 22.78 | 22.58 | 22.59 | 1,885 | -0.03(-0.13%) |
Apr 29, 2020 | 22.62 | 22.62 | 22.62 | 22.62 | 1,001 | +0.19(+0.85%) |
Apr 28, 2020 | 22.43 | 22.43 | 22.43 | 10 | +0.00(+0.00%) | |
Apr 27, 2020 | 22.10 | 22.43 | 22.10 | 22.43 | 662 | +0.34(+1.54%) |
Apr 24, 2020 | 22.09 | 22.09 | 22.09 | 22.09 | 102 | +0.01(+0.05%) |
Apr 23, 2020 | 22.08 | 22.08 | 22.08 | 22.08 | 1,603 | +0.14(+0.64%) |
Apr 22, 2020 | 21.95 | 21.95 | 21.94 | 21.94 | 300 | +0.05(+0.23%) |
Apr 21, 2020 | 21.89 | 21.89 | 21.89 | 21.89 | 400 | -0.21(-0.95%) |
Apr 17, 2020 | 22.10 | 22.10 | 22.10 | 0 | +0.10(+0.45%) | |
Apr 16, 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 1,001 | +0.47(+2.18%) |
Apr 15, 2020 | 21.47 | 21.55 | 21.41 | 21.53 | 10,133 | -0.37(-1.69%) |
Apr 14, 2020 | 21.82 | 21.90 | 21.82 | 21.90 | 325 | +0.32(+1.48%) |
Apr 13, 2020 | 21.58 | 21.58 | 21.58 | 21.58 | 175 | +0.08(+0.37%) |
Apr 09, 2020 | 21.50 | 21.50 | 21.50 | 0 | +0.50(+2.38%) | |
Apr 08, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.26(+1.25%) |
Apr 07, 2020 | 20.74 | 20.74 | 20.74 | 20.74 | 203 | +0.47(+2.32%) |
Apr 06, 2020 | 19.77 | 20.27 | 19.77 | 20.27 | 2,500 | +1.27(+6.68%) |
Apr 03, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 473 | -0.30(-1.55%) |
Apr 01, 2020 | 19.30 | 19.30 | 19.30 | 0 | -0.65(-3.26%) | |
Mar 27, 2020 | 19.95 | 19.95 | 19.95 | 0 | -0.74(-3.58%) | |
Mar 26, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 100 | +0.20(+0.98%) |
Mar 25, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 222 | +2.40(+13.27%) |
Mar 23, 2020 | 18.09 | 18.09 | 18.09 | 5 | -0.91(-4.79%) | |
Mar 20, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 409 | +1.70(+9.83%) |
Mar 18, 2020 | 17.30 | 17.30 | 17.30 | 0 | -1.07(-5.82%) | |
Mar 17, 2020 | 17.88 | 18.37 | 17.88 | 18.37 | 1,101 | +0.37(+2.06%) |
Mar 16, 2020 | 18.10 | 18.10 | 18.00 | 18.00 | 405 | -1.59(-8.12%) |
Mar 13, 2020 | 21.00 | 21.00 | 19.59 | 19.59 | 800 | +0.24(+1.24%) |
Mar 12, 2020 | 20.29 | 20.29 | 19.34 | 19.35 | 3,312 | -2.05(-9.58%) |
Mar 11, 2020 | 21.86 | 21.86 | 21.40 | 21.40 | 82,200 | -0.20(-0.93%) |
Mar 10, 2020 | 21.60 | 21.60 | 21.60 | 91 | +0.00(+0.00%) | |
Mar 09, 2020 | 21.99 | 21.99 | 21.60 | 21.60 | 452 | -1.40(-6.09%) |
Mar 06, 2020 | 22.90 | 23.00 | 22.90 | 23.00 | 3,045 | -0.68(-2.87%) |
Mar 05, 2020 | 23.68 | 23.68 | 23.68 | 23.68 | 100 | -0.39(-1.62%) |
Mar 03, 2020 | 24.07 | 24.07 | 24.07 | 0 | +0.00(+0.00%) | |
Mar 02, 2020 | 23.39 | 24.07 | 23.39 | 24.07 | 4,220 | +0.74(+3.17%) |
Feb 28, 2020 | 23.57 | 23.57 | 23.33 | 23.33 | 550 | -0.90(-3.71%) |
Feb 27, 2020 | 24.17 | 24.23 | 23.78 | 24.23 | 6,900 | -0.74(-2.96%) |
Feb 26, 2020 | 24.97 | 24.97 | 24.97 | 24.97 | 1,010 | +0.01(+0.04%) |
Feb 25, 2020 | 24.96 | 24.96 | 24.96 | 24.96 | 175 | -1.50(-5.67%) |
Feb 21, 2020 | 26.46 | 26.46 | 26.46 | 0 | -0.23(-0.86%) | |
Feb 20, 2020 | 26.74 | 26.80 | 26.69 | 26.69 | 14,900 | -0.01(-0.04%) |
Feb 19, 2020 | 26.70 | 26.70 | 26.70 | 87 | +0.00(+0.00%) | |
Feb 18, 2020 | 26.70 | 26.70 | 26.70 | 6 | +0.00(+0.00%) | |
Feb 14, 2020 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 26.70 | 26.70 | 26.70 | 26.70 | 1,700 | +0.38(+1.44%) |
Feb 10, 2020 | 26.32 | 26.32 | 26.32 | 0 | +0.00(+0.00%) | |
Feb 07, 2020 | 26.32 | 26.32 | 26.32 | 50 | +0.00(+0.00%) | |
Feb 06, 2020 | 26.29 | 26.33 | 26.29 | 26.32 | 4,000 | +0.10(+0.38%) |
Feb 05, 2020 | 26.22 | 26.22 | 26.22 | 26.22 | 2,000 | +0.07(+0.27%) |
Feb 04, 2020 | 25.92 | 26.15 | 25.92 | 26.15 | 3,000 | +0.80(+3.16%) |
Feb 03, 2020 | 25.35 | 25.35 | 25.35 | 50 | +0.00(+0.00%) | |
Jan 31, 2020 | 25.35 | 25.35 | 25.35 | 25.35 | 500 | -0.17(-0.67%) |
Jan 30, 2020 | 25.41 | 25.52 | 25.41 | 25.52 | 2,700 | -0.13(-0.51%) |
Jan 29, 2020 | 25.65 | 25.65 | 25.65 | 25.65 | 1,064 | +0.26(+1.02%) |
Jan 28, 2020 | 25.39 | 25.39 | 25.39 | 21 | +0.00(+0.00%) | |
Jan 27, 2020 | 25.32 | 25.39 | 25.32 | 25.39 | 1,606 | -0.72(-2.76%) |
Jan 24, 2020 | 26.11 | 26.11 | 26.11 | 26.11 | 573 | +0.01(+0.04%) |
Jan 23, 2020 | 26.10 | 26.10 | 26.10 | 26.10 | 1,050 | -0.13(-0.50%) |
Jan 22, 2020 | 26.23 | 26.23 | 26.23 | 26.23 | 150 | -0.12(-0.46%) |
Jan 20, 2020 | 26.35 | 26.35 | 26.35 | 0 | +0.32(+1.23%) | |
Jan 16, 2020 | 26.03 | 26.03 | 26.03 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 26.03 | 26.03 | 26.03 | 0 | -0.07(-0.27%) | |
Jan 13, 2020 | 26.10 | 26.10 | 26.10 | 26.10 | 220 | +0.10(+0.38%) |
Jan 10, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 400 | +0.21(+0.81%) |
Jan 07, 2020 | 25.79 | 25.79 | 25.79 | 0 | +0.09(+0.35%) | |
Jan 06, 2020 | 25.70 | 25.70 | 25.70 | 10 | +0.00(+0.00%) | |
Jan 03, 2020 | 25.70 | 25.70 | 25.70 | 10 | +0.02(+0.08%) | |
Jan 02, 2020 | 25.68 | 25.68 | 25.68 | 136 | +0.00(+0.00%) | |
Dec 31, 2019 | 25.68 | 25.68 | 25.68 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 25.75 | 25.75 | 25.68 | 25.68 | 400 | -0.15(-0.58%) |
Dec 23, 2019 | 25.83 | 25.83 | 25.83 | 0 | +0.63(+2.50%) | |
Dec 20, 2019 | 25.20 | 25.20 | 25.20 | 1 | +0.00(+0.00%) | |
Dec 13, 2019 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 25.20 | 25.20 | 25.20 | 0 | -0.05(-0.20%) | |
Dec 09, 2019 | 25.25 | 25.25 | 25.25 | 1 | +0.00(+0.00%) | |
Nov 27, 2019 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) | |
Nov 25, 2019 | 25.25 | 25.25 | 25.25 | 0 | +0.04(+0.16%) | |
Nov 20, 2019 | 25.21 | 25.21 | 25.21 | 0 | +0.15(+0.60%) | |
Nov 19, 2019 | 25.06 | 25.06 | 25.06 | 6 | +0.00(+0.00%) | |
Nov 15, 2019 | 25.06 | 25.06 | 25.06 | 6 | +0.00(+0.00%) | |
Nov 13, 2019 | 25.06 | 25.06 | 25.06 | 1 | -0.12(-0.48%) | |
Nov 08, 2019 | 25.18 | 25.18 | 25.18 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 25.17 | 25.18 | 25.17 | 25.18 | 4,000 | +0.51(+2.07%) |
Oct 31, 2019 | 24.67 | 24.67 | 24.67 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 24.66 | 24.67 | 24.66 | 24.67 | 2,000 | +0.04(+0.16%) |
Oct 28, 2019 | 24.63 | 24.63 | 24.63 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 24.63 | 24.63 | 24.63 | 0 | +0.00(+0.00%) | |
Oct 15, 2019 | 24.63 | 24.63 | 24.63 | 0 | +0.34(+1.40%) | |
Sep 24, 2019 | 24.29 | 24.29 | 24.29 | 0 | -0.08(-0.33%) | |
Sep 23, 2019 | 24.37 | 24.37 | 24.37 | 24.37 | 100 | -0.09(-0.37%) |
Sep 20, 2019 | 24.46 | 24.46 | 24.46 | 24.46 | 100 | -0.22(-0.89%) |
Sep 17, 2019 | 24.68 | 24.68 | 24.68 | 0 | -0.01(-0.04%) | |
Sep 16, 2019 | 24.69 | 24.69 | 24.69 | 24.69 | 2,000 | +0.13(+0.53%) |
Sep 06, 2019 | 24.56 | 24.56 | 24.56 | 0 | +0.56(+2.33%) | |
Sep 04, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.13(+0.54%) | |
Sep 03, 2019 | 23.87 | 23.90 | 23.87 | 23.87 | 21,282 | -0.10(-0.42%) |
Aug 30, 2019 | 23.97 | 23.97 | 23.97 | 0 | +0.14(+0.59%) | |
Aug 29, 2019 | 23.83 | 23.83 | 23.83 | 23.83 | 200 | +0.21(+0.89%) |
Aug 27, 2019 | 23.62 | 23.62 | 23.62 | 0 | -0.33(-1.38%) | |
Aug 22, 2019 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
Aug 21, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 4,100 | +0.92(+3.99%) |
Aug 15, 2019 | 23.03 | 23.03 | 23.03 | 0 | -1.23(-5.07%) | |
Aug 01, 2019 | 24.26 | 24.26 | 24.26 | 0 | -0.38(-1.54%) | |
Jul 30, 2019 | 24.64 | 24.64 | 24.64 | 0 | -0.26(-1.04%) | |
Jul 22, 2019 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) | |
Jul 17, 2019 | 24.90 | 24.90 | 24.90 | 0 | +0.15(+0.61%) | |
Jul 11, 2019 | 24.75 | 24.75 | 24.75 | 0 | +0.69(+2.87%) | |
Jul 10, 2019 | 24.06 | 24.06 | 24.06 | 45 | +0.00(+0.00%) | |
Jul 03, 2019 | 24.06 | 24.06 | 24.06 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 24.06 | 24.06 | 24.06 | 0 | -0.19(-0.78%) | |
Jun 20, 2019 | 24.25 | 24.25 | 24.25 | 0 | +1.13(+4.89%) | |
Jun 19, 2019 | 23.12 | 23.12 | 23.12 | 86 | +0.00(+0.00%) | |
Jun 17, 2019 | 23.12 | 23.12 | 23.12 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 23.12 | 23.12 | 23.12 | 0 | +0.12(+0.52%) |