Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.74 | 30.38 | 28.74 | 30.38 | 1,000 | +0.38(+1.27%) |
Feb 25, 2021 | 28.25 | 31.72 | 28.25 | 30.00 | 1,943 | -6.85(-18.59%) |
Feb 24, 2021 | 36.85 | 36.85 | 36.85 | 36.85 | 225 | +1.10(+3.08%) |
Feb 23, 2021 | 35.75 | 35.75 | 35.75 | 26 | +0.00(+0.00%) | |
Feb 22, 2021 | 39.23 | 39.23 | 35.75 | 35.75 | 584 | -0.75(-2.05%) |
Feb 19, 2021 | 36.50 | 36.50 | 36.50 | 3 | +0.00(+0.00%) | |
Feb 18, 2021 | 36.50 | 36.50 | 36.50 | 36.50 | 1,097 | -1.50(-3.95%) |
Feb 17, 2021 | 36.50 | 38.00 | 36.50 | 38.00 | 4,048 | +1.50(+4.11%) |
Feb 16, 2021 | 36.50 | 36.50 | 36.50 | 36.50 | 161 | -2.83(-7.20%) |
Feb 12, 2021 | 39.33 | 39.33 | 39.33 | 18 | +0.00(+0.00%) | |
Feb 11, 2021 | 39.00 | 39.33 | 39.00 | 39.33 | 458 | +4.71(+13.60%) |
Feb 10, 2021 | 34.62 | 34.62 | 34.62 | 72 | +0.00(+0.00%) | |
Feb 09, 2021 | 37.99 | 37.99 | 34.62 | 34.62 | 298 | -3.79(-9.87%) |
Feb 08, 2021 | 36.00 | 38.90 | 32.40 | 38.41 | 6,380 | +6.65(+20.94%) |
Feb 05, 2021 | 29.75 | 36.76 | 29.07 | 31.76 | 2,800 | +6.96(+28.06%) |
Feb 04, 2021 | 24.56 | 25.75 | 24.56 | 24.80 | 2,797 | +5.36(+27.57%) |
Feb 03, 2021 | 19.44 | 19.44 | 19.44 | 4 | +0.00(+0.00%) | |
Feb 02, 2021 | 19.44 | 19.44 | 19.44 | 105 | +0.00(+0.00%) | |
Feb 01, 2021 | 19.44 | 19.44 | 19.44 | 19.44 | 107 | -2.13(-9.87%) |
Jan 29, 2021 | 21.57 | 21.57 | 21.57 | 11 | +0.00(+0.00%) | |
Jan 28, 2021 | 23.60 | 23.62 | 21.57 | 21.57 | 952 | -1.93(-8.21%) |
Jan 27, 2021 | 22.50 | 23.50 | 22.00 | 23.50 | 3,269 | -1.21(-4.90%) |
Jan 26, 2021 | 24.71 | 24.71 | 24.71 | 24.71 | 215 | +1.62(+7.02%) |
Jan 25, 2021 | 23.09 | 23.09 | 23.09 | 23.09 | 301 | -0.32(-1.39%) |
Jan 22, 2021 | 22.29 | 23.41 | 22.00 | 23.41 | 13,900 | +0.66(+2.92%) |
Jan 21, 2021 | 21.00 | 23.50 | 21.00 | 22.75 | 4,779 | +1.82(+8.70%) |
Jan 20, 2021 | 21.00 | 21.01 | 20.93 | 20.93 | 2,818 | +0.03(+0.14%) |
Jan 19, 2021 | 20.60 | 21.20 | 20.60 | 20.90 | 3,334 | +0.15(+0.72%) |
Jan 14, 2021 | 20.75 | 20.75 | 20.75 | 0 | +2.00(+10.67%) | |
Jan 13, 2021 | 19.86 | 19.86 | 18.73 | 18.75 | 2,144 | +0.25(+1.35%) |
Jan 12, 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 1,484 | +0.25(+1.37%) |
Jan 11, 2021 | 18.43 | 20.25 | 18.00 | 18.25 | 10,111 | +0.00(+0.00%) |
Jan 08, 2021 | 18.70 | 18.70 | 18.16 | 18.25 | 2,900 | +0.10(+0.55%) |
Jan 07, 2021 | 18.15 | 18.15 | 18.15 | 1 | +0.00(+0.00%) | |
Jan 06, 2021 | 18.35 | 18.35 | 18.15 | 18.15 | 736 | +0.15(+0.83%) |
Jan 05, 2021 | 16.26 | 18.00 | 16.26 | 18.00 | 1,938 | +0.00(+0.00%) |
Jan 04, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 454 | -1.87(-9.41%) |
Dec 31, 2020 | 19.87 | 19.87 | 19.87 | 511 | +0.00(+0.00%) | |
Dec 30, 2020 | 19.87 | 19.87 | 19.87 | 19.87 | 511 | +1.87(+10.39%) |
Dec 29, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 273 | -3.18(-15.01%) |
Dec 28, 2020 | 21.22 | 21.22 | 21.18 | 21.18 | 1,091 | +1.39(+7.02%) |
Dec 24, 2020 | 21.99 | 21.99 | 19.79 | 19.79 | 600 | +1.49(+8.14%) |
Dec 23, 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 722 | +0.80(+4.57%) |
Dec 22, 2020 | 17.20 | 18.92 | 17.03 | 17.50 | 6,171 | +0.49(+2.88%) |
Dec 21, 2020 | 15.98 | 17.01 | 15.98 | 17.01 | 2,292 | +1.16(+7.32%) |
Dec 18, 2020 | 15.75 | 15.85 | 15.75 | 15.85 | 1,800 | +0.40(+2.59%) |
Dec 17, 2020 | 15.34 | 15.45 | 15.34 | 15.45 | 956 | +0.35(+2.32%) |
Dec 16, 2020 | 14.95 | 15.15 | 13.47 | 15.10 | 13,092 | +0.15(+1.00%) |
Dec 15, 2020 | 15.06 | 15.06 | 14.93 | 14.95 | 1,498 | +0.02(+0.16%) |
Dec 14, 2020 | 15.27 | 15.70 | 14.65 | 14.93 | 4,989 | -2.17(-12.71%) |
Dec 11, 2020 | 17.10 | 17.10 | 16.54 | 17.10 | 2,500 | +0.20(+1.15%) |
Dec 10, 2020 | 16.76 | 17.07 | 16.60 | 16.91 | 3,375 | +0.61(+3.71%) |
Dec 09, 2020 | 16.00 | 17.40 | 15.62 | 16.30 | 11,301 | +0.50(+3.16%) |
Dec 08, 2020 | 15.84 | 15.84 | 15.15 | 15.80 | 13,084 | +1.60(+11.27%) |
Dec 07, 2020 | 14.09 | 14.20 | 14.09 | 14.20 | 364 | -0.39(-2.67%) |
Dec 04, 2020 | 13.94 | 14.59 | 13.94 | 14.59 | 8,800 | +1.04(+7.68%) |
Dec 03, 2020 | 13.00 | 13.55 | 13.00 | 13.55 | 4,955 | +0.70(+5.45%) |
Dec 02, 2020 | 12.81 | 12.86 | 12.25 | 12.85 | 2,200 | +0.12(+0.94%) |
Dec 01, 2020 | 12.68 | 12.73 | 12.68 | 12.73 | 1,605 | +0.09(+0.71%) |
Nov 30, 2020 | 12.88 | 13.36 | 12.55 | 12.64 | 6,674 | +0.25(+2.02%) |
Nov 27, 2020 | 11.90 | 12.55 | 11.90 | 12.39 | 4,700 | +0.50(+4.21%) |
Nov 25, 2020 | 11.61 | 11.89 | 11.61 | 11.89 | 2,600 | +0.09(+0.76%) |
Nov 24, 2020 | 11.61 | 11.88 | 11.61 | 11.80 | 6,704 | +0.22(+1.87%) |
Nov 23, 2020 | 11.44 | 11.58 | 11.44 | 11.58 | 5,038 | -0.02(-0.14%) |
Nov 20, 2020 | 11.50 | 11.65 | 11.21 | 11.60 | 12,900 | -0.09(-0.77%) |
Nov 19, 2020 | 11.23 | 11.85 | 10.84 | 11.69 | 4,471 | -0.19(-1.60%) |
Nov 18, 2020 | 11.72 | 11.88 | 11.72 | 11.88 | 1,239 | +0.25(+2.11%) |
Nov 17, 2020 | 11.88 | 11.98 | 11.63 | 11.63 | 11,323 | -0.36(-2.96%) |
Nov 16, 2020 | 11.60 | 11.99 | 11.02 | 11.99 | 129,483 | +0.76(+6.76%) |
Nov 13, 2020 | 11.23 | 11.23 | 11.23 | 11.23 | 400 | +0.55(+5.12%) |
Nov 12, 2020 | 10.54 | 11.29 | 10.49 | 10.68 | 14,479 | +0.06(+0.57%) |
Nov 11, 2020 | 10.62 | 10.62 | 10.62 | 10.62 | 211 | +0.18(+1.74%) |
Nov 10, 2020 | 10.44 | 10.44 | 10.44 | 10.44 | 187 | -0.16(-1.50%) |
Nov 09, 2020 | 10.60 | 10.60 | 10.60 | 40 | +0.00(+0.00%) | |
Nov 06, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 4,300 | -0.05(-0.47%) |
Nov 05, 2020 | 10.65 | 10.70 | 10.65 | 10.65 | 10,936 | -0.05(-0.44%) |
Nov 04, 2020 | 10.70 | 10.70 | 10.70 | 2 | +0.00(+0.00%) | |
Nov 03, 2020 | 10.70 | 10.70 | 10.70 | 2 | +0.00(+0.00%) | |
Nov 02, 2020 | 10.70 | 10.70 | 10.49 | 10.70 | 12,710 | +0.25(+2.37%) |
Oct 30, 2020 | 10.45 | 10.45 | 10.45 | 10.45 | 600 | +0.19(+1.84%) |
Oct 29, 2020 | 10.26 | 10.26 | 10.26 | 2 | +0.00(+0.00%) | |
Oct 28, 2020 | 10.26 | 10.26 | 10.26 | 10.26 | 1,000 | -0.24(-2.33%) |
Oct 27, 2020 | 10.51 | 10.51 | 10.51 | 4 | +0.00(+0.00%) | |
Oct 23, 2020 | 10.51 | 10.51 | 10.51 | 0 | -0.12(-1.18%) | |
Oct 22, 2020 | 10.63 | 10.63 | 10.63 | 2 | +0.00(+0.00%) | |
Oct 21, 2020 | 10.63 | 10.63 | 10.63 | 2 | +0.00(+0.00%) | |
Oct 20, 2020 | 10.63 | 10.63 | 10.63 | 10.63 | 9,001 | -0.02(-0.19%) |
Oct 19, 2020 | 10.65 | 10.65 | 10.65 | 40 | +0.00(+0.00%) | |
Oct 16, 2020 | 10.65 | 10.65 | 10.65 | 10 | +0.00(+0.00%) | |
Oct 15, 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 330 | +0.12(+1.14%) |
Oct 06, 2020 | 10.53 | 10.53 | 10.53 | 0 | +0.00(+0.00%) | |
Oct 05, 2020 | 10.53 | 10.53 | 10.53 | 10.53 | 5,003 | +0.00(+0.00%) |
Oct 02, 2020 | 10.51 | 10.53 | 10.49 | 10.53 | 36,800 | -0.12(-1.13%) |
Oct 01, 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 10,040 | -0.01(-0.09%) |
Sep 30, 2020 | 10.65 | 10.66 | 10.61 | 10.66 | 12,464 | +0.01(+0.09%) |
Sep 25, 2020 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) | |
Sep 24, 2020 | 10.20 | 10.65 | 10.15 | 10.65 | 6,317 | +0.01(+0.09%) |
Sep 23, 2020 | 10.60 | 10.64 | 10.60 | 10.64 | 944 | +0.04(+0.38%) |
Sep 22, 2020 | 10.65 | 10.65 | 10.60 | 10.60 | 7,652 | +0.00(+0.00%) |
Sep 21, 2020 | 10.65 | 10.66 | 10.60 | 10.60 | 3,036 | -0.10(-0.93%) |
Sep 18, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 10,000 | +0.02(+0.23%) |
Sep 17, 2020 | 10.68 | 10.68 | 10.68 | 10.68 | 241 | +0.03(+0.23%) |
Sep 16, 2020 | 10.65 | 10.65 | 10.62 | 10.65 | 5,480 | +0.05(+0.47%) |
Sep 15, 2020 | 10.65 | 10.65 | 10.60 | 10.60 | 3,542 | -0.03(-0.24%) |
Sep 14, 2020 | 10.60 | 10.62 | 10.60 | 10.62 | 840 | -0.03(-0.23%) |
Sep 11, 2020 | 10.60 | 10.70 | 10.55 | 10.65 | 93,200 | +0.10(+0.95%) |
Sep 10, 2020 | 10.55 | 10.55 | 10.54 | 10.55 | 28,520 | +0.04(+0.38%) |
Sep 09, 2020 | 10.52 | 10.55 | 10.50 | 10.51 | 7,028 | +0.06(+0.57%) |
Sep 08, 2020 | 10.50 | 10.50 | 10.45 | 10.45 | 30,059 | -0.05(-0.48%) |
Sep 04, 2020 | 10.50 | 10.50 | 10.31 | 10.50 | 24,400 | +0.00(+0.00%) |
Sep 03, 2020 | 10.50 | 10.60 | 10.47 | 10.50 | 57,337 | +0.00(+0.00%) |
Sep 02, 2020 | 10.50 | 10.50 | 10.49 | 10.50 | 12,620 | +0.00(+0.00%) |
Sep 01, 2020 | 10.16 | 10.50 | 10.15 | 10.50 | 1,300 | +0.05(+0.49%) |
Aug 31, 2020 | 10.50 | 10.50 | 10.45 | 10.45 | 1,401 | +0.10(+0.96%) |
Aug 28, 2020 | 10.35 | 10.35 | 10.35 | 9 | +0.00(+0.00%) | |
Aug 26, 2020 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
Aug 25, 2020 | 10.31 | 10.35 | 10.31 | 10.35 | 1,294 | -0.24(-2.27%) |
Aug 20, 2020 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) | |
Aug 19, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 822 | +0.05(+0.47%) |
Aug 18, 2020 | 10.54 | 10.54 | 10.54 | 3 | +0.00(+0.00%) | |
Aug 13, 2020 | 10.54 | 10.54 | 10.54 | 0 | -0.01(-0.09%) | |
Aug 11, 2020 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | |
Aug 07, 2020 | 10.55 | 10.55 | 10.55 | 0 | -0.05(-0.49%) | |
Aug 06, 2020 | 10.60 | 10.60 | 10.60 | 50 | +0.00(+0.00%) | |
Aug 04, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.30(+2.93%) | |
Jul 31, 2020 | 10.30 | 10.30 | 10.30 | 0 | -0.14(-1.34%) | |
Jul 30, 2020 | 10.44 | 10.44 | 10.44 | 350 | +0.00(+0.00%) | |
Jul 29, 2020 | 10.57 | 10.57 | 10.43 | 10.44 | 25,849 | -0.27(-2.52%) |
Jul 28, 2020 | 10.71 | 10.71 | 10.71 | 5 | +0.00(+0.00%) | |
Jul 27, 2020 | 10.70 | 10.71 | 10.70 | 10.71 | 3,966 | +0.02(+0.19%) |
Jul 23, 2020 | 10.69 | 10.69 | 10.69 | 0 | +0.24(+2.30%) | |
Jul 22, 2020 | 10.54 | 10.71 | 10.45 | 10.45 | 1,991 | -0.02(-0.19%) |
Jul 21, 2020 | 10.44 | 10.47 | 10.42 | 10.47 | 13,196 | +0.04(+0.34%) |
Jul 20, 2020 | 10.35 | 10.44 | 10.35 | 10.44 | 18,824 | +0.16(+1.51%) |
Jul 17, 2020 | 10.28 | 10.28 | 10.28 | 10.28 | 5,000 | +0.00(+0.00%) |
Jul 16, 2020 | 10.26 | 10.29 | 10.25 | 10.28 | 1,682 | +0.03(+0.29%) |
Jul 15, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 1,002 | -0.01(-0.05%) |
Jul 14, 2020 | 10.26 | 10.26 | 10.26 | 10.26 | 100 | -0.09(-0.92%) |
Jul 13, 2020 | 10.20 | 10.40 | 10.20 | 10.35 | 73,065 | +0.24(+2.37%) |
Jul 10, 2020 | 10.25 | 10.25 | 10.10 | 10.11 | 12,900 | -0.09(-0.88%) |
Jul 09, 2020 | 10.30 | 10.30 | 10.20 | 10.20 | 1,636 | +0.05(+0.49%) |
Jul 08, 2020 | 10.15 | 10.15 | 10.15 | 1 | +0.00(+0.00%) | |
Jul 07, 2020 | 10.15 | 10.15 | 10.15 | 25 | +0.00(+0.00%) | |
Jul 06, 2020 | 10.20 | 10.20 | 10.13 | 10.15 | 967 | -0.05(-0.49%) |
Jul 02, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 10,000 | +0.00(+0.00%) |
Jul 01, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 200 | +0.15(+1.49%) |
Jun 30, 2020 | 10.25 | 10.25 | 10.05 | 10.05 | 16,818 | -0.10(-0.99%) |
Jun 29, 2020 | 10.16 | 10.16 | 10.15 | 10.15 | 590 | +0.05(+0.50%) |
Jun 26, 2020 | 10.18 | 10.18 | 10.10 | 10.10 | 3,700 | +0.00(+0.00%) |
Jun 25, 2020 | 10.10 | 10.10 | 10.10 | 10 | +0.00(+0.00%) | |
Jun 23, 2020 | 10.10 | 10.10 | 10.10 | 0 | +0.10(+1.00%) | |
Jun 22, 2020 | 10.01 | 10.01 | 10.00 | 10.00 | 413 | -0.02(-0.20%) |
Jun 19, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 200 | +0.02(+0.20%) |
Jun 18, 2020 | 10.00 | 10.00 | 10.00 | 12 | +0.00(+0.00%) | |
Jun 17, 2020 | 10.09 | 10.09 | 10.00 | 10.00 | 281 | +0.00(+0.00%) |
Jun 16, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 1,800 | +0.02(+0.20%) |
Jun 15, 2020 | 9.980 | 9.980 | 9.980 | 146 | +0.00(+0.00%) | |
Jun 12, 2020 | 10.02 | 10.02 | 9.980 | 9.980 | 1,300 | -0.07(-0.70%) |
Jun 11, 2020 | 10.05 | 10.05 | 10.05 | 110 | +0.00(+0.00%) | |
Jun 10, 2020 | 9.980 | 10.05 | 9.980 | 10.05 | 2,573 | +0.02(+0.20%) |
Jun 09, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 810 | +0.01(+0.10%) |
Jun 08, 2020 | 10.03 | 10.03 | 10.02 | 10.02 | 2,397 | +0.04(+0.40%) |
Jun 05, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 1,400 | +0.00(+0.00%) |
Jun 04, 2020 | 10.02 | 10.02 | 9.970 | 9.980 | 16,450 | -0.07(-0.70%) |
Jun 03, 2020 | 10.05 | 10.05 | 10.05 | 68 | +0.00(+0.00%) | |
Jun 02, 2020 | 10.05 | 10.05 | 10.05 | 18 | +0.00(+0.00%) | |
Jun 01, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 541 | +0.00(+0.00%) |
May 29, 2020 | 10.05 | 10.05 | 10.01 | 10.05 | 12,200 | +0.07(+0.70%) |
May 28, 2020 | 9.980 | 9.980 | 9.980 | 26 | +0.00(+0.00%) | |
May 27, 2020 | 10.05 | 10.05 | 9.980 | 9.980 | 4,400 | -0.04(-0.40%) |
May 26, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 693 | -0.03(-0.30%) |
May 22, 2020 | 10.00 | 10.05 | 10.00 | 10.05 | 1,600 | +0.10(+1.01%) |
May 21, 2020 | 9.950 | 9.950 | 9.950 | 5 | +0.00(+0.00%) | |
May 20, 2020 | 9.960 | 10.00 | 9.950 | 9.950 | 11,002 | -0.05(-0.50%) |
May 19, 2020 | 9.980 | 10.00 | 9.980 | 10.00 | 103,653 | +0.01(+0.10%) |
May 18, 2020 | 9.950 | 10.00 | 9.950 | 9.990 | 106,506 | +0.04(+0.40%) |
May 15, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 5,000 | +0.00(+0.00%) |
May 14, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 2,529 | +0.00(+0.00%) |
May 13, 2020 | 9.980 | 9.990 | 9.950 | 9.950 | 22,497 | -0.04(-0.40%) |
May 12, 2020 | 9.970 | 10.00 | 9.970 | 9.990 | 86,838 | +0.02(+0.20%) |
May 11, 2020 | 9.980 | 9.980 | 9.960 | 9.970 | 18,173 | +0.02(+0.20%) |
May 08, 2020 | 9.980 | 9.980 | 9.950 | 9.950 | 24,000 | +0.00(+0.00%) |
May 07, 2020 | 9.960 | 9.960 | 9.950 | 9.950 | 1,801 | +0.00(+0.00%) |
May 06, 2020 | 9.950 | 9.950 | 9.910 | 9.950 | 70,620 | +0.01(+0.10%) |