Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.90 | 34.90 | 34.90 | 0 | +0.00(+0.00%) | |
Oct 29, 2020 | 34.90 | 34.90 | 34.90 | 16 | +0.27(+0.79%) | |
Oct 28, 2020 | 33.49 | 34.83 | 33.49 | 34.63 | 960 | +0.19(+0.55%) |
Oct 27, 2020 | 34.44 | 34.44 | 34.44 | 13 | +0.00(+0.00%) | |
Oct 26, 2020 | 34.44 | 34.44 | 34.44 | 22 | +0.00(+0.00%) | |
Oct 23, 2020 | 34.44 | 34.44 | 34.44 | 3 | +0.00(+0.00%) | |
Oct 22, 2020 | 34.44 | 34.44 | 34.44 | 71 | +0.00(+0.00%) | |
Oct 21, 2020 | 34.44 | 34.44 | 34.44 | 9 | +0.00(+0.00%) | |
Oct 20, 2020 | 34.44 | 34.44 | 34.44 | 24 | +0.00(+0.00%) | |
Oct 19, 2020 | 34.44 | 34.44 | 34.44 | 90 | +0.00(+0.00%) | |
Oct 16, 2020 | 34.44 | 34.44 | 34.44 | 3 | +0.00(+0.00%) | |
Oct 15, 2020 | 34.44 | 34.44 | 34.44 | 34.44 | 465 | -0.20(-0.57%) |
Oct 14, 2020 | 34.64 | 34.64 | 34.64 | 13 | +0.00(+0.00%) | |
Oct 13, 2020 | 34.64 | 34.64 | 34.64 | 10 | +0.00(+0.00%) | |
Oct 12, 2020 | 34.64 | 34.64 | 34.64 | 121 | +0.00(+0.00%) | |
Oct 09, 2020 | 34.64 | 34.64 | 34.64 | 12 | +0.00(+0.00%) | |
Oct 08, 2020 | 34.64 | 34.64 | 34.64 | 34.64 | 332 | +1.16(+3.47%) |
Oct 07, 2020 | 33.48 | 33.48 | 33.48 | 23 | +0.00(+0.00%) | |
Oct 06, 2020 | 33.48 | 33.48 | 33.48 | 6 | +0.00(+0.00%) | |
Oct 05, 2020 | 33.46 | 33.48 | 33.46 | 33.48 | 348 | -0.19(-0.57%) |
Oct 02, 2020 | 33.67 | 33.67 | 33.67 | 4 | +0.00(+0.00%) | |
Oct 01, 2020 | 33.67 | 33.67 | 33.67 | 20 | +0.00(+0.00%) | |
Sep 30, 2020 | 33.67 | 33.67 | 33.67 | 29 | +0.00(+0.00%) | |
Sep 29, 2020 | 33.67 | 33.67 | 33.67 | 4 | +0.00(+0.00%) | |
Sep 28, 2020 | 33.67 | 33.67 | 33.67 | 22 | +0.00(+0.00%) | |
Sep 25, 2020 | 33.67 | 33.67 | 33.67 | 17 | +0.00(+0.00%) | |
Sep 24, 2020 | 33.67 | 33.67 | 33.67 | 2 | +0.46(+1.39%) | |
Sep 23, 2020 | 33.21 | 33.21 | 33.21 | 3 | +0.00(+0.00%) | |
Sep 22, 2020 | 33.21 | 33.21 | 33.21 | 12 | +0.00(+0.00%) | |
Sep 21, 2020 | 33.20 | 33.21 | 33.20 | 33.21 | 429 | -0.04(-0.12%) |
Sep 18, 2020 | 33.25 | 33.25 | 33.25 | 47 | +0.00(+0.00%) | |
Sep 17, 2020 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) | |
Sep 16, 2020 | 33.25 | 33.25 | 33.25 | 38 | +0.00(+0.00%) | |
Sep 15, 2020 | 33.25 | 33.25 | 33.25 | 28 | +0.00(+0.00%) | |
Sep 14, 2020 | 33.25 | 33.25 | 33.25 | 165 | +0.00(+0.00%) | |
Sep 11, 2020 | 33.25 | 33.25 | 33.25 | 3 | +0.00(+0.00%) | |
Sep 10, 2020 | 33.25 | 33.25 | 33.25 | 1 | +0.00(+0.00%) | |
Sep 09, 2020 | 33.25 | 33.25 | 33.25 | 4 | +0.00(+0.00%) | |
Sep 08, 2020 | 33.25 | 33.25 | 33.25 | 26 | +0.00(+0.00%) | |
Sep 04, 2020 | 33.25 | 33.25 | 33.25 | 3 | +0.00(+0.00%) | |
Sep 03, 2020 | 33.25 | 33.25 | 33.25 | 5 | +0.00(+0.00%) | |
Sep 02, 2020 | 33.25 | 33.25 | 33.25 | 20 | +0.00(+0.00%) | |
Sep 01, 2020 | 33.15 | 33.25 | 33.15 | 33.25 | 127 | -0.16(-0.48%) |
Aug 31, 2020 | 33.41 | 33.41 | 33.41 | 52 | +0.00(+0.00%) | |
Aug 28, 2020 | 33.41 | 33.41 | 33.41 | 33.41 | 102 | +1.14(+3.53%) |
Aug 27, 2020 | 32.27 | 32.27 | 32.27 | 101 | +0.00(+0.00%) | |
Aug 26, 2020 | 32.27 | 32.27 | 32.27 | 3 | +0.00(+0.00%) | |
Aug 25, 2020 | 32.27 | 32.27 | 32.27 | 10 | +0.00(+0.00%) | |
Aug 24, 2020 | 32.27 | 32.27 | 32.27 | 8 | +0.00(+0.00%) | |
Aug 21, 2020 | 32.27 | 32.27 | 32.27 | 7 | +0.00(+0.00%) | |
Aug 20, 2020 | 32.27 | 32.27 | 32.27 | 3 | +0.00(+0.00%) | |
Aug 19, 2020 | 32.27 | 32.27 | 32.27 | 2 | +0.00(+0.00%) | |
Aug 18, 2020 | 32.27 | 32.27 | 32.27 | 15 | +0.00(+0.00%) | |
Aug 17, 2020 | 32.27 | 32.27 | 32.27 | 2 | +0.00(+0.00%) | |
Aug 14, 2020 | 32.27 | 32.27 | 32.27 | 66 | +0.00(+0.00%) | |
Aug 13, 2020 | 32.54 | 32.54 | 32.22 | 32.27 | 401 | +0.16(+0.49%) |
Aug 12, 2020 | 32.11 | 32.11 | 32.11 | 44 | +0.00(+0.00%) | |
Aug 11, 2020 | 32.18 | 32.18 | 32.11 | 32.11 | 369 | +0.00(+0.00%) |
Aug 10, 2020 | 0 | +0.00(+0.00%) | ||||
Aug 07, 2020 | 31.91 | 31.91 | 31.91 | 3 | +0.00(+0.00%) | |
Aug 06, 2020 | 31.91 | 31.91 | 31.91 | 3 | +0.00(+0.00%) | |
Aug 05, 2020 | 31.91 | 31.91 | 31.91 | 2 | +0.00(+0.00%) | |
Aug 04, 2020 | 32.41 | 32.43 | 31.91 | 31.91 | 1,236 | +0.60(+1.93%) |
Aug 03, 2020 | 30.86 | 31.30 | 30.84 | 31.30 | 450 | +0.95(+3.12%) |
Jul 31, 2020 | 30.36 | 30.36 | 30.36 | 30.36 | 102 | -0.05(-0.15%) |
Jul 30, 2020 | 30.40 | 30.40 | 30.40 | 7 | +0.00(+0.00%) | |
Jul 29, 2020 | 29.91 | 30.40 | 29.91 | 30.40 | 2,361 | +0.28(+0.93%) |
Jul 28, 2020 | 30.64 | 31.03 | 30.12 | 30.12 | 7,953 | +0.45(+1.50%) |
Jul 27, 2020 | 29.68 | 29.68 | 29.68 | 29.68 | 183 | -1.91(-6.03%) |
Jul 24, 2020 | 31.58 | 31.58 | 31.58 | 3 | +0.00(+0.00%) | |
Jul 23, 2020 | 31.58 | 31.58 | 31.58 | 6 | +0.00(+0.00%) | |
Jul 22, 2020 | 31.58 | 31.58 | 31.58 | 6 | +0.00(+0.00%) | |
Jul 21, 2020 | 31.58 | 31.58 | 31.58 | 2 | +0.00(+0.00%) | |
Jul 20, 2020 | 31.58 | 31.58 | 31.58 | 14 | +0.00(+0.00%) | |
Jul 17, 2020 | 31.58 | 31.58 | 31.58 | 58 | +0.00(+0.00%) | |
Jul 16, 2020 | 31.58 | 31.58 | 31.58 | 2 | +0.00(+0.00%) | |
Jul 15, 2020 | 31.58 | 31.58 | 31.58 | 2 | +0.00(+0.00%) | |
Jul 14, 2020 | 31.52 | 31.58 | 31.52 | 31.58 | 147 | +0.10(+0.32%) |
Jul 13, 2020 | 31.48 | 31.48 | 31.48 | 148 | +0.00(+0.00%) | |
Jul 10, 2020 | 31.48 | 31.48 | 31.48 | 5 | +0.00(+0.00%) | |
Jul 09, 2020 | 31.48 | 31.48 | 31.31 | 31.48 | 138 | +0.65(+2.09%) |
Jul 08, 2020 | 30.84 | 30.84 | 30.84 | 23 | +0.00(+0.00%) | |
Jul 07, 2020 | 30.84 | 30.84 | 30.84 | 6 | +0.00(+0.00%) | |
Jul 06, 2020 | 30.84 | 30.84 | 30.84 | 4 | +0.00(+0.00%) | |
Jul 02, 2020 | 30.84 | 30.84 | 30.84 | 5 | +0.00(+0.00%) | |
Jul 01, 2020 | 30.84 | 30.84 | 30.84 | 25 | +0.00(+0.00%) | |
Jun 30, 2020 | 30.84 | 30.84 | 30.84 | 33 | +0.00(+0.00%) | |
Jun 29, 2020 | 30.84 | 30.84 | 30.84 | 24 | +0.00(+0.00%) | |
Jun 26, 2020 | 30.84 | 30.84 | 30.84 | 3 | +0.00(+0.00%) | |
Jun 25, 2020 | 30.84 | 30.84 | 30.84 | 4 | +0.55(+1.81%) | |
Jun 24, 2020 | 30.13 | 30.29 | 30.13 | 30.29 | 105 | +0.18(+0.60%) |
Jun 23, 2020 | 30.11 | 30.11 | 30.11 | 1 | +0.00(+0.00%) | |
Jun 22, 2020 | 30.11 | 30.11 | 30.11 | 49 | +0.00(+0.00%) | |
Jun 19, 2020 | 30.11 | 30.11 | 30.11 | 6 | +0.00(+0.00%) | |
Jun 18, 2020 | 30.11 | 30.11 | 30.11 | 17 | +0.00(+0.00%) | |
Jun 17, 2020 | 30.11 | 30.11 | 30.11 | 2 | +0.00(+0.00%) | |
Jun 16, 2020 | 30.05 | 30.11 | 30.05 | 30.11 | 105 | +0.52(+1.77%) |
Jun 15, 2020 | 29.58 | 29.58 | 29.58 | 29.58 | 106 | -0.05(-0.16%) |
Jun 12, 2020 | 29.63 | 29.63 | 29.63 | 29.63 | 104 | +0.07(+0.22%) |
Jun 11, 2020 | 29.51 | 29.57 | 29.51 | 29.57 | 250 | -0.60(-2.00%) |
Jun 10, 2020 | 30.17 | 30.17 | 30.17 | 46 | +0.00(+0.00%) | |
Jun 09, 2020 | 30.17 | 30.17 | 30.17 | 63 | +0.00(+0.00%) | |
Jun 08, 2020 | 30.17 | 30.17 | 30.17 | 4 | +0.00(+0.00%) | |
Jun 05, 2020 | 30.17 | 30.17 | 30.17 | 30.17 | 104 | +1.01(+3.48%) |
Jun 04, 2020 | 29.16 | 29.16 | 29.16 | 4 | +0.00(+0.00%) | |
Jun 03, 2020 | 29.24 | 29.25 | 28.99 | 29.16 | 551 | +0.51(+1.80%) |
Jun 02, 2020 | 28.64 | 28.64 | 28.64 | 28.64 | 139 | +1.55(+5.71%) |
Jun 01, 2020 | 27.10 | 27.10 | 27.10 | 4 | +0.00(+0.00%) | |
May 29, 2020 | 27.10 | 27.10 | 27.10 | 27.10 | 104 | +0.00(+0.00%) |
May 28, 2020 | 27.10 | 27.10 | 27.10 | 21 | +0.00(+0.00%) | |
May 27, 2020 | 27.10 | 27.10 | 27.10 | 109 | +0.00(+0.00%) | |
May 26, 2020 | 27.06 | 27.06 | 27.10 | 1,044 | +0.03(+0.12%) | |
May 22, 2020 | 26.78 | 27.21 | 26.78 | 27.06 | 936 | -1.98(-6.83%) |
May 21, 2020 | 29.05 | 29.05 | 29.05 | 96 | +0.00(+0.00%) | |
May 20, 2020 | 29.05 | 29.05 | 29.05 | 6 | +0.00(+0.00%) | |
May 19, 2020 | 29.05 | 29.05 | 29.05 | 1 | +0.00(+0.00%) | |
May 18, 2020 | 28.84 | 29.05 | 28.84 | 29.05 | 350 | +0.43(+1.49%) |
May 15, 2020 | 28.62 | 28.62 | 28.62 | 0 | +0.00(+0.00%) | |
May 14, 2020 | 28.62 | 28.62 | 28.62 | 1 | +0.00(+0.00%) | |
May 13, 2020 | 28.21 | 28.62 | 28.21 | 28.62 | 835 | +0.07(+0.24%) |
May 12, 2020 | 28.55 | 28.55 | 28.55 | 2 | +0.00(+0.00%) | |
May 11, 2020 | 28.55 | 28.55 | 28.55 | 13 | +0.00(+0.00%) | |
May 08, 2020 | 28.55 | 28.55 | 28.55 | 2 | +0.00(+0.00%) | |
May 07, 2020 | 28.55 | 28.55 | 28.55 | 1 | +0.00(+0.00%) | |
May 06, 2020 | 28.44 | 28.55 | 28.44 | 28.55 | 118 | -0.14(-0.49%) |
May 05, 2020 | 28.35 | 28.69 | 28.35 | 28.69 | 2,051 | +0.92(+3.31%) |
May 04, 2020 | 27.75 | 27.77 | 27.74 | 27.77 | 706 | -1.25(-4.32%) |
May 01, 2020 | 29.03 | 29.03 | 29.03 | 4 | +0.00(+0.00%) | |
Apr 30, 2020 | 29.03 | 29.03 | 29.03 | 2 | +0.00(+0.00%) | |
Apr 29, 2020 | 29.03 | 29.03 | 29.03 | 29.03 | 296 | +0.59(+2.09%) |
Apr 28, 2020 | 28.43 | 28.43 | 28.43 | 204 | +0.00(+0.00%) | |
Apr 27, 2020 | 28.43 | 28.43 | 28.43 | 1 | +0.00(+0.00%) | |
Apr 24, 2020 | 28.43 | 28.43 | 28.43 | 10 | +0.00(+0.00%) | |
Apr 23, 2020 | 28.50 | 28.65 | 28.43 | 28.43 | 375 | +2.18(+8.30%) |
Apr 22, 2020 | 26.26 | 26.26 | 26.26 | 5 | +0.00(+0.00%) | |
Apr 21, 2020 | 26.26 | 26.26 | 26.26 | 3 | +0.00(+0.00%) | |
Apr 20, 2020 | 26.26 | 26.26 | 26.26 | 5 | +0.00(+0.00%) | |
Apr 17, 2020 | 26.26 | 26.26 | 26.26 | 3 | +0.00(+0.00%) | |
Apr 16, 2020 | 26.26 | 26.26 | 26.26 | 1 | +0.00(+0.00%) | |
Apr 15, 2020 | 26.26 | 26.26 | 26.26 | 3 | +0.00(+0.00%) | |
Apr 14, 2020 | 26.26 | 26.26 | 26.26 | 1 | +0.00(+0.00%) | |
Apr 13, 2020 | 26.26 | 26.26 | 26.26 | 5 | +0.00(+0.00%) | |
Apr 09, 2020 | 26.26 | 26.26 | 26.26 | 17 | +0.00(+0.00%) | |
Apr 08, 2020 | 26.26 | 26.26 | 26.26 | 2 | +0.00(+0.00%) | |
Apr 07, 2020 | 26.26 | 26.26 | 26.26 | 18 | +0.00(+0.00%) | |
Apr 06, 2020 | 26.26 | 26.26 | 26.26 | 1 | +0.00(+0.00%) | |
Apr 03, 2020 | 26.26 | 26.26 | 26.26 | 3 | +0.00(+0.00%) | |
Apr 02, 2020 | 26.26 | 26.26 | 26.26 | 6 | +0.00(+0.00%) | |
Apr 01, 2020 | 26.26 | 26.26 | 26.26 | 7 | +0.00(+0.00%) | |
Mar 31, 2020 | 26.26 | 26.26 | 26.26 | 43 | +0.00(+0.00%) | |
Mar 30, 2020 | 26.26 | 26.26 | 26.26 | 3 | +0.00(+0.00%) | |
Mar 27, 2020 | 25.99 | 26.26 | 25.99 | 26.26 | 416 | -1.06(-3.89%) |
Mar 26, 2020 | 27.32 | 27.32 | 27.32 | 27.32 | 137 | +1.27(+4.87%) |
Mar 25, 2020 | 26.05 | 26.05 | 26.05 | 4 | +0.00(+0.00%) | |
Mar 24, 2020 | 25.25 | 26.05 | 25.25 | 26.05 | 525 | +1.53(+6.22%) |
Mar 23, 2020 | 24.11 | 24.52 | 24.02 | 24.52 | 632 | -0.78(-3.09%) |
Mar 20, 2020 | 25.30 | 25.30 | 25.30 | 78 | +0.00(+0.00%) | |
Mar 19, 2020 | 24.34 | 25.30 | 24.31 | 25.30 | 1,313 | -0.43(-1.66%) |
Mar 18, 2020 | 25.66 | 25.73 | 25.66 | 25.73 | 131 | -1.72(-6.25%) |
Mar 17, 2020 | 26.63 | 27.45 | 26.63 | 27.45 | 150 | +1.34(+5.12%) |
Mar 16, 2020 | 26.47 | 26.47 | 26.11 | 26.11 | 167 | -1.56(-5.63%) |
Mar 13, 2020 | 27.67 | 27.67 | 27.67 | 212 | +0.00(+0.00%) | |
Mar 12, 2020 | 28.24 | 28.24 | 27.67 | 27.67 | 264 | -3.10(-10.08%) |
Mar 11, 2020 | 30.77 | 30.77 | 30.77 | 1 | +0.00(+0.00%) | |
Mar 10, 2020 | 30.34 | 30.77 | 30.34 | 30.77 | 107 | +1.40(+4.75%) |
Mar 09, 2020 | 29.37 | 29.37 | 29.37 | 29.37 | 313 | -2.57(-8.05%) |
Mar 06, 2020 | 31.95 | 31.95 | 31.95 | 3 | +0.00(+0.00%) | |
Mar 05, 2020 | 31.83 | 31.95 | 31.83 | 31.95 | 111 | +0.12(+0.38%) |
Mar 04, 2020 | 31.83 | 31.83 | 31.83 | 161 | +0.00(+0.00%) | |
Mar 03, 2020 | 31.83 | 31.83 | 31.83 | 47 | +0.00(+0.00%) | |
Mar 02, 2020 | 31.49 | 31.83 | 31.35 | 31.83 | 6,259 | +0.56(+1.80%) |
Feb 28, 2020 | 31.18 | 31.29 | 31.18 | 31.27 | 520 | -0.59(-1.86%) |
Feb 27, 2020 | 31.86 | 31.86 | 31.86 | 54 | +0.00(+0.00%) | |
Feb 26, 2020 | 31.86 | 31.86 | 31.86 | 69 | +0.00(+0.00%) | |
Feb 25, 2020 | 31.74 | 31.86 | 31.72 | 31.86 | 373 | -1.09(-3.30%) |
Feb 24, 2020 | 32.95 | 32.95 | 32.95 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 32.95 | 32.95 | 32.95 | 2 | +0.00(+0.00%) | |
Feb 20, 2020 | 32.95 | 32.95 | 32.95 | 62 | +0.00(+0.00%) | |
Feb 19, 2020 | 32.95 | 32.95 | 32.95 | 15 | +0.00(+0.00%) | |
Feb 18, 2020 | 32.70 | 32.95 | 32.70 | 32.95 | 4,178 | -0.15(-0.46%) |
Feb 14, 2020 | 32.89 | 33.10 | 32.89 | 33.10 | 104 | +0.50(+1.53%) |
Feb 13, 2020 | 32.60 | 32.60 | 32.60 | 82 | +0.00(+0.00%) | |
Feb 12, 2020 | 32.60 | 32.60 | 32.60 | 1 | +0.00(+0.00%) | |
Feb 11, 2020 | 32.49 | 32.60 | 32.49 | 32.60 | 421 | +0.55(+1.71%) |
Feb 10, 2020 | 31.81 | 32.05 | 31.81 | 32.05 | 1,438 | +0.10(+0.30%) |
Feb 07, 2020 | 31.96 | 31.96 | 31.96 | 4 | +0.00(+0.00%) | |
Feb 06, 2020 | 31.96 | 31.96 | 31.96 | 8 | +0.00(+0.00%) | |
Feb 05, 2020 | 31.82 | 31.96 | 31.82 | 31.96 | 105 | +0.17(+0.54%) |
Feb 04, 2020 | 31.72 | 31.94 | 31.72 | 31.78 | 1,506 | +0.76(+2.44%) |