Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | -1.40(-3.38%) |
May 28, 2020 | 41.40 | 41.40 | 41.40 | 1 | +0.00(+0.00%) | |
May 27, 2020 | 42.00 | 42.00 | 40.50 | 41.40 | 1,240 | +1.40(+3.50%) |
May 26, 2020 | 39.00 | 40.00 | 39.00 | 40.00 | 1,700 | +2.00(+5.26%) |
May 22, 2020 | 38.00 | 38.00 | 38.00 | 10 | +0.00(+0.00%) | |
May 20, 2020 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) | |
May 18, 2020 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) | |
May 15, 2020 | 38.50 | 38.50 | 38.00 | 38.00 | 200 | -0.50(-1.30%) |
May 13, 2020 | 38.50 | 38.50 | 38.50 | 0 | -1.00(-2.53%) | |
May 11, 2020 | 39.50 | 39.50 | 39.50 | 0 | -1.00(-2.47%) | |
May 08, 2020 | 40.50 | 40.50 | 40.50 | 20 | +0.00(+0.00%) | |
May 07, 2020 | 38.50 | 40.50 | 38.50 | 40.50 | 316 | +2.15(+5.61%) |
May 06, 2020 | 38.50 | 38.50 | 38.35 | 38.35 | 280 | +0.15(+0.39%) |
May 05, 2020 | 38.90 | 38.90 | 38.20 | 38.20 | 410 | -2.05(-5.09%) |
May 04, 2020 | 40.00 | 40.25 | 40.00 | 40.25 | 849 | +1.25(+3.21%) |
May 01, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 1,000 | +0.00(+0.00%) |
Apr 30, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 771 | +0.00(+0.00%) |
Apr 29, 2020 | 39.00 | 39.00 | 39.00 | 75 | +0.00(+0.00%) | |
Apr 28, 2020 | 39.00 | 39.00 | 39.00 | 155 | +0.00(+0.00%) | |
Apr 27, 2020 | 39.00 | 39.00 | 39.00 | 5 | +0.00(+0.00%) | |
Apr 24, 2020 | 39.00 | 40.00 | 39.00 | 39.00 | 300 | -1.00(-2.50%) |
Apr 23, 2020 | 40.00 | 40.00 | 40.00 | 10 | +0.00(+0.00%) | |
Apr 22, 2020 | 40.00 | 40.00 | 40.00 | 115 | +0.00(+0.00%) | |
Apr 21, 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 149 | +0.03(+0.08%) |
Apr 20, 2020 | 39.97 | 39.97 | 39.97 | 25 | +0.00(+0.00%) | |
Apr 16, 2020 | 39.97 | 39.97 | 39.97 | 0 | +0.00(+0.00%) | |
Apr 14, 2020 | 39.97 | 39.97 | 39.97 | 0 | +0.57(+1.45%) | |
Apr 13, 2020 | 39.40 | 39.40 | 39.40 | 55 | +0.00(+0.00%) | |
Apr 09, 2020 | 39.40 | 39.40 | 39.40 | 39.40 | 100 | -0.57(-1.43%) |
Apr 08, 2020 | 39.97 | 39.97 | 39.97 | 72 | +0.00(+0.00%) | |
Apr 07, 2020 | 39.97 | 39.97 | 39.97 | 85 | +0.00(+0.00%) | |
Apr 06, 2020 | 39.50 | 39.97 | 39.50 | 39.97 | 300 | +0.17(+0.43%) |
Apr 02, 2020 | 39.80 | 39.80 | 39.80 | 0 | +0.00(+0.00%) | |
Apr 01, 2020 | 39.80 | 39.80 | 39.80 | 205 | +0.00(+0.00%) | |
Mar 31, 2020 | 39.95 | 39.95 | 39.80 | 39.80 | 211 | -0.20(-0.50%) |
Mar 30, 2020 | 40.00 | 40.00 | 40.00 | 2 | +0.00(+0.00%) | |
Mar 27, 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 300 | +1.51(+3.92%) |
Mar 26, 2020 | 38.49 | 38.49 | 38.49 | 11 | +0.00(+0.00%) | |
Mar 25, 2020 | 35.50 | 38.49 | 35.50 | 38.49 | 918 | +3.48(+9.94%) |
Mar 24, 2020 | 38.50 | 38.50 | 35.01 | 35.01 | 742 | -3.49(-9.06%) |
Mar 23, 2020 | 38.50 | 38.50 | 37.00 | 38.50 | 753 | +0.00(+0.00%) |
Mar 20, 2020 | 40.00 | 40.00 | 38.00 | 38.50 | 300 | -3.00(-7.23%) |
Mar 19, 2020 | 41.50 | 41.50 | 41.50 | 41.50 | 300 | +0.49(+1.19%) |
Mar 18, 2020 | 42.00 | 42.00 | 41.01 | 41.01 | 670 | -0.54(-1.30%) |
Mar 17, 2020 | 43.99 | 47.99 | 41.55 | 41.55 | 2,420 | -0.54(-1.28%) |
Mar 16, 2020 | 44.00 | 46.99 | 42.00 | 42.09 | 1,143 | -1.92(-4.36%) |
Mar 13, 2020 | 50.00 | 50.00 | 44.01 | 44.01 | 400 | -1.99(-4.33%) |
Mar 12, 2020 | 47.05 | 47.05 | 46.00 | 46.00 | 371 | -5.00(-9.80%) |
Mar 11, 2020 | 51.00 | 51.00 | 51.00 | 25 | +0.00(+0.00%) | |
Mar 10, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 200 | +1.00(+2.00%) |
Mar 09, 2020 | 48.50 | 50.00 | 48.00 | 50.00 | 506 | +0.00(+0.00%) |
Mar 06, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | +0.00(+0.00%) |
Mar 05, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 128 | +0.00(+0.00%) |
Mar 04, 2020 | 50.25 | 50.25 | 50.00 | 50.00 | 400 | -1.00(-1.96%) |
Mar 03, 2020 | 51.97 | 51.97 | 49.00 | 51.00 | 1,021 | +2.00(+4.08%) |
Mar 02, 2020 | 48.75 | 49.00 | 48.75 | 49.00 | 527 | -0.30(-0.61%) |
Feb 27, 2020 | 49.30 | 49.30 | 49.30 | 0 | -0.65(-1.30%) | |
Feb 26, 2020 | 50.00 | 50.00 | 49.95 | 49.95 | 200 | -0.05(-0.10%) |
Feb 25, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 101 | +0.75(+1.52%) |
Feb 24, 2020 | 49.00 | 49.25 | 49.00 | 49.25 | 455 | -1.75(-3.43%) |
Feb 21, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | -0.50(-0.97%) |
Feb 20, 2020 | 51.50 | 51.50 | 51.50 | 75 | +0.00(+0.00%) | |
Feb 19, 2020 | 51.50 | 51.50 | 51.50 | 51.50 | 130 | -0.50(-0.96%) |
Feb 18, 2020 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | +1.00(+1.96%) |
Feb 14, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | +1.00(+2.00%) |
Feb 13, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 735 | +0.00(+0.00%) |
Feb 12, 2020 | 50.01 | 50.01 | 48.09 | 50.00 | 4,425 | +0.00(+0.00%) |
Feb 11, 2020 | 49.44 | 50.00 | 49.44 | 50.00 | 550 | +0.75(+1.52%) |
Feb 10, 2020 | 49.25 | 49.25 | 49.25 | 49.25 | 220 | +0.75(+1.55%) |
Feb 07, 2020 | 48.00 | 48.50 | 48.00 | 48.50 | 1,000 | +0.50(+1.04%) |
Feb 06, 2020 | 45.58 | 48.00 | 45.58 | 48.00 | 1,202 | +1.00(+2.13%) |
Feb 05, 2020 | 46.99 | 47.00 | 46.99 | 47.00 | 1,631 | +1.00(+2.17%) |
Feb 04, 2020 | 45.95 | 46.00 | 45.95 | 46.00 | 1,002 | +1.50(+3.37%) |
Feb 03, 2020 | 46.00 | 46.00 | 44.50 | 44.50 | 587 | -1.25(-2.73%) |
Jan 31, 2020 | 45.75 | 45.75 | 45.75 | 5 | +0.00(+0.00%) | |
Jan 30, 2020 | 45.75 | 45.75 | 45.75 | 45.75 | 425 | -0.24(-0.52%) |
Jan 24, 2020 | 45.99 | 45.99 | 45.99 | 0 | +0.00(+0.00%) | |
Jan 22, 2020 | 45.99 | 45.99 | 45.99 | 0 | +0.00(+0.00%) | |
Jan 21, 2020 | 45.99 | 45.99 | 45.99 | 45.99 | 217 | +0.00(+0.00%) |
Jan 17, 2020 | 45.99 | 45.99 | 45.99 | 45.99 | 1,200 | -1.00(-2.13%) |
Jan 15, 2020 | 46.99 | 46.99 | 46.99 | 0 | +0.29(+0.62%) | |
Jan 14, 2020 | 46.70 | 46.70 | 46.70 | 46.70 | 203 | -1.05(-2.20%) |
Jan 13, 2020 | 47.75 | 47.75 | 46.00 | 47.75 | 698 | +1.25(+2.69%) |
Jan 10, 2020 | 46.00 | 46.50 | 46.00 | 46.50 | 600 | +0.50(+1.09%) |
Jan 09, 2020 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | +0.75(+1.66%) |
Jan 08, 2020 | 43.75 | 45.25 | 43.75 | 45.25 | 5,232 | +1.50(+3.43%) |
Jan 07, 2020 | 43.25 | 43.75 | 43.25 | 43.75 | 3,245 | +0.75(+1.74%) |
Jan 06, 2020 | 43.00 | 43.00 | 43.00 | 43.00 | 570 | -0.99(-2.25%) |
Jan 03, 2020 | 43.99 | 43.99 | 43.99 | 43.99 | 100 | -0.01(-0.02%) |
Jan 02, 2020 | 43.90 | 44.00 | 43.90 | 44.00 | 1,306 | +0.10(+0.23%) |
Dec 31, 2019 | 43.85 | 43.90 | 43.85 | 43.90 | 400 | +0.05(+0.11%) |
Dec 30, 2019 | 43.65 | 43.85 | 43.65 | 43.85 | 1,481 | +0.20(+0.46%) |
Dec 27, 2019 | 43.65 | 43.65 | 43.65 | 43.65 | 200 | +0.00(+0.00%) |
Dec 24, 2019 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 43.61 | 43.65 | 42.53 | 43.65 | 939 | +0.05(+0.11%) |
Dec 20, 2019 | 43.50 | 43.60 | 43.50 | 43.60 | 500 | +0.00(+0.00%) |
Dec 18, 2019 | 43.60 | 43.60 | 43.60 | 0 | +0.10(+0.23%) | |
Dec 17, 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 121 | +0.00(+0.00%) |
Dec 16, 2019 | 43.00 | 43.50 | 41.50 | 43.50 | 2,525 | +0.50(+1.16%) |
Dec 13, 2019 | 40.50 | 43.00 | 40.50 | 43.00 | 600 | +0.00(+0.00%) |
Dec 12, 2019 | 42.50 | 43.00 | 42.50 | 43.00 | 2,171 | +0.50(+1.18%) |
Dec 11, 2019 | 42.95 | 42.95 | 42.50 | 42.50 | 500 | -0.22(-0.51%) |
Dec 10, 2019 | 42.72 | 42.77 | 42.72 | 42.72 | 438 | -0.52(-1.21%) |
Dec 09, 2019 | 43.24 | 43.24 | 43.24 | 43.24 | 122 | -0.25(-0.56%) |
Dec 06, 2019 | 43.49 | 43.49 | 43.49 | 43.49 | 100 | +0.25(+0.58%) |
Dec 05, 2019 | 43.24 | 43.25 | 42.72 | 43.24 | 1,002 | +0.52(+1.22%) |
Dec 04, 2019 | 42.51 | 42.72 | 42.51 | 42.72 | 1,515 | +0.21(+0.49%) |
Dec 03, 2019 | 42.62 | 42.62 | 42.51 | 42.51 | 408 | +0.00(+0.00%) |
Dec 02, 2019 | 42.68 | 42.68 | 42.51 | 42.51 | 1,321 | -1.23(-2.81%) |
Nov 29, 2019 | 43.74 | 43.74 | 43.74 | 2 | +0.00(+0.00%) | |
Nov 26, 2019 | 43.74 | 43.74 | 43.74 | 0 | +0.24(+0.55%) | |
Nov 25, 2019 | 43.50 | 43.50 | 43.50 | 5 | +0.00(+0.00%) | |
Nov 22, 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 1,000 | -0.25(-0.57%) |
Nov 21, 2019 | 43.75 | 43.75 | 43.75 | 7 | +0.00(+0.00%) | |
Nov 15, 2019 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) | |
Nov 12, 2019 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) | |
Nov 11, 2019 | 43.75 | 43.75 | 43.75 | 43.75 | 293 | +0.00(+0.00%) |
Nov 07, 2019 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) | |
Nov 06, 2019 | 43.75 | 43.75 | 43.75 | 99 | +0.00(+0.00%) | |
Nov 05, 2019 | 43.75 | 43.75 | 43.75 | 20 | +0.00(+0.00%) | |
Nov 04, 2019 | 43.75 | 43.75 | 43.75 | 43.75 | 200 | +0.00(+0.00%) |
Oct 30, 2019 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) | |
Oct 29, 2019 | 43.75 | 43.75 | 43.75 | 43.75 | 118 | +0.00(+0.00%) |
Oct 28, 2019 | 43.75 | 43.75 | 43.75 | 43.75 | 100 | +0.00(+0.00%) |
Oct 25, 2019 | 43.75 | 43.75 | 43.75 | 43.75 | 200 | +0.00(+0.00%) |
Oct 24, 2019 | 43.75 | 43.75 | 43.75 | 43.75 | 549 | +0.00(+0.00%) |
Oct 22, 2019 | 43.75 | 43.75 | 43.75 | 0 | +0.70(+1.63%) | |
Oct 21, 2019 | 43.05 | 43.05 | 43.05 | 43.05 | 330 | -0.45(-1.03%) |
Oct 18, 2019 | 43.74 | 43.74 | 43.50 | 43.50 | 200 | +0.50(+1.16%) |
Oct 17, 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 133 | -0.50(-1.15%) |
Oct 16, 2019 | 43.50 | 43.50 | 43.50 | 49 | +0.00(+0.00%) | |
Oct 15, 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 800 | +0.26(+0.60%) |
Oct 10, 2019 | 43.24 | 43.24 | 43.24 | 0 | +1.49(+3.57%) | |
Oct 09, 2019 | 41.26 | 41.75 | 41.26 | 41.75 | 1,300 | -1.24(-2.88%) |
Oct 08, 2019 | 42.99 | 42.99 | 42.99 | 42.99 | 100 | +0.99(+2.36%) |
Oct 07, 2019 | 41.95 | 42.00 | 41.95 | 42.00 | 881 | +0.00(+0.00%) |
Oct 03, 2019 | 42.00 | 42.00 | 42.00 | 0 | -2.00(-4.55%) | |
Oct 01, 2019 | 44.00 | 44.00 | 44.00 | 0 | -0.20(-0.45%) | |
Sep 30, 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 978 | +0.00(+0.00%) |
Sep 27, 2019 | 44.20 | 44.25 | 44.20 | 44.20 | 2,300 | +0.09(+0.20%) |
Sep 26, 2019 | 44.11 | 44.11 | 44.11 | 44.11 | 100 | +0.16(+0.36%) |
Sep 25, 2019 | 43.95 | 43.95 | 43.95 | 42 | +0.00(+0.00%) | |
Sep 23, 2019 | 43.95 | 43.95 | 43.95 | 0 | -0.05(-0.11%) | |
Sep 19, 2019 | 44.00 | 44.00 | 44.00 | 0 | +0.00(+0.00%) | |
Sep 10, 2019 | 44.00 | 44.00 | 44.00 | 0 | +2.00(+4.76%) | |
Sep 06, 2019 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
Sep 05, 2019 | 41.99 | 42.00 | 41.99 | 42.00 | 2,912 | +0.00(+0.00%) |
Sep 03, 2019 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 42.00 | 42.00 | 42.00 | 0 | +0.25(+0.60%) | |
Aug 27, 2019 | 41.75 | 41.75 | 41.75 | 0 | -0.25(-0.60%) | |
Aug 22, 2019 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
Aug 21, 2019 | 42.00 | 42.00 | 42.00 | 5 | +0.00(+0.00%) | |
Aug 19, 2019 | 42.00 | 42.00 | 42.00 | 0 | +0.15(+0.36%) | |
Aug 12, 2019 | 41.85 | 41.85 | 41.85 | 0 | +0.20(+0.48%) | |
Aug 08, 2019 | 41.65 | 41.65 | 41.65 | 0 | +0.00(+0.00%) | |
Aug 07, 2019 | 41.65 | 41.65 | 41.65 | 41.65 | 300 | +0.20(+0.48%) |
Aug 06, 2019 | 41.45 | 41.45 | 41.45 | 41.45 | 200 | -0.30(-0.72%) |
Aug 05, 2019 | 41.75 | 41.75 | 41.75 | 20 | +0.00(+0.00%) | |
Aug 02, 2019 | 40.40 | 41.75 | 40.40 | 41.75 | 800 | +1.50(+3.73%) |
Jul 31, 2019 | 40.25 | 40.25 | 40.25 | 0 | +0.05(+0.12%) | |
Jul 30, 2019 | 40.04 | 40.20 | 40.04 | 40.20 | 1,604 | -0.35(-0.86%) |
Jul 29, 2019 | 40.55 | 40.55 | 40.55 | 11 | +0.00(+0.00%) | |
Jul 25, 2019 | 40.55 | 40.55 | 40.55 | 0 | +0.45(+1.12%) | |
Jul 22, 2019 | 40.10 | 40.10 | 40.10 | 0 | +0.05(+0.12%) | |
Jul 18, 2019 | 40.05 | 40.05 | 40.05 | 0 | -0.60(-1.48%) | |
Jul 17, 2019 | 40.65 | 40.65 | 40.65 | 163 | +0.00(+0.00%) | |
Jul 16, 2019 | 40.65 | 40.65 | 40.65 | 29 | +0.00(+0.00%) | |
Jul 15, 2019 | 40.65 | 40.65 | 40.65 | 40.65 | 187 | +0.00(+0.00%) |
Jul 12, 2019 | 40.65 | 40.65 | 40.65 | 40.65 | 100 | -0.04(-0.10%) |
Jul 10, 2019 | 40.69 | 40.69 | 40.69 | 0 | -0.01(-0.02%) | |
Jul 09, 2019 | 40.55 | 40.70 | 40.55 | 40.70 | 201 | -0.10(-0.25%) |
Jul 08, 2019 | 40.55 | 40.80 | 40.55 | 40.80 | 753 | +0.25(+0.62%) |
Jul 05, 2019 | 40.55 | 40.55 | 40.55 | 40.55 | 200 | +0.00(+0.00%) |
Jul 02, 2019 | 40.55 | 40.55 | 40.55 | 0 | +0.00(+0.00%) | |
Jul 01, 2019 | 40.55 | 40.55 | 40.55 | 6 | +0.00(+0.00%) | |
Jun 28, 2019 | 40.55 | 40.55 | 40.55 | 163 | +0.00(+0.00%) | |
Jun 27, 2019 | 40.56 | 40.56 | 40.55 | 40.55 | 558 | +0.01(+0.02%) |
Jun 26, 2019 | 40.54 | 40.54 | 40.54 | 50 | +0.00(+0.00%) | |
Jun 24, 2019 | 40.54 | 40.54 | 40.54 | 0 | -1.44(-3.43%) | |
Jun 14, 2019 | 41.98 | 41.98 | 41.98 | 0 | +0.00(+0.00%) | |
Jun 12, 2019 | 41.98 | 41.98 | 41.98 | 0 | -0.02(-0.05%) | |
Jun 11, 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 100 | +1.82(+4.53%) |
Jun 10, 2019 | 40.18 | 40.18 | 40.18 | 40.18 | 150 | -1.82(-4.33%) |
Jun 07, 2019 | 42.00 | 42.00 | 42.00 | 4 | +0.00(+0.00%) |