Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.60 | 54.67 | 54.60 | 54.67 | 200 | -1.02(-1.83%) |
Apr 29, 2021 | 55.69 | 55.69 | 55.69 | 55.69 | 500 | -0.71(-1.26%) |
Apr 27, 2021 | 56.40 | 56.40 | 56.40 | 0 | -0.40(-0.70%) | |
Apr 26, 2021 | 57.09 | 57.09 | 56.80 | 56.80 | 600 | -0.29(-0.51%) |
Apr 23, 2021 | 57.00 | 57.09 | 57.00 | 57.09 | 100 | +1.92(+3.48%) |
Apr 21, 2021 | 55.17 | 55.17 | 55.17 | 0 | +1.06(+1.96%) | |
Apr 19, 2021 | 54.11 | 54.11 | 54.11 | 0 | -0.24(-0.44%) | |
Apr 16, 2021 | 54.35 | 54.35 | 54.35 | 54.35 | 100 | +1.50(+2.84%) |
Apr 14, 2021 | 52.85 | 52.85 | 52.85 | 0 | -1.27(-2.35%) | |
Apr 13, 2021 | 53.54 | 54.12 | 53.54 | 54.12 | 701 | +1.52(+2.89%) |
Apr 12, 2021 | 53.05 | 53.25 | 51.78 | 52.60 | 1,724 | -0.24(-0.45%) |
Apr 09, 2021 | 52.84 | 52.84 | 52.84 | 52.84 | 100 | +1.69(+3.30%) |
Apr 07, 2021 | 51.15 | 51.15 | 51.15 | 0 | -0.85(-1.63%) | |
Apr 06, 2021 | 51.52 | 52.00 | 51.52 | 52.00 | 23 | -0.20(-0.38%) |
Apr 05, 2021 | 52.20 | 52.20 | 52.20 | 52.20 | 250 | +0.00(+0.00%) |
Apr 01, 2021 | 49.16 | 52.20 | 49.16 | 52.20 | 300 | +4.15(+8.64%) |
Mar 31, 2021 | 48.05 | 48.05 | 48.05 | 1,249 | +0.00(+0.00%) | |
Mar 29, 2021 | 48.05 | 48.05 | 48.05 | 0 | +0.26(+0.54%) | |
Mar 25, 2021 | 47.79 | 47.79 | 47.79 | 0 | -0.53(-1.10%) | |
Mar 24, 2021 | 48.32 | 48.32 | 48.32 | 48.32 | 5 | -0.58(-1.19%) |
Mar 23, 2021 | 48.90 | 48.90 | 48.90 | 48.90 | 295 | -0.30(-0.61%) |
Mar 22, 2021 | 49.20 | 49.20 | 49.20 | 49.20 | 50 | +0.51(+1.04%) |
Mar 18, 2021 | 48.70 | 48.70 | 48.70 | 0 | -1.80(-3.56%) | |
Mar 17, 2021 | 50.49 | 50.49 | 50.49 | 50.49 | 10 | -0.01(-0.02%) |
Mar 16, 2021 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | -2.95(-5.52%) |
Mar 12, 2021 | 53.45 | 53.45 | 53.45 | 0 | +2.12(+4.13%) | |
Mar 11, 2021 | 52.03 | 52.26 | 51.33 | 51.33 | 71 | -0.42(-0.81%) |
Mar 09, 2021 | 51.75 | 51.75 | 51.75 | 0 | +0.09(+0.17%) | |
Mar 05, 2021 | 51.66 | 51.66 | 51.66 | 0 | -1.10(-2.08%) | |
Mar 04, 2021 | 53.00 | 53.00 | 52.76 | 52.76 | 224 | -0.04(-0.08%) |
Mar 03, 2021 | 52.80 | 52.80 | 52.80 | 52.80 | 162 | +2.15(+4.24%) |
Mar 02, 2021 | 50.65 | 50.65 | 50.65 | 50.65 | 15 | +0.68(+1.36%) |
Feb 26, 2021 | 49.97 | 49.97 | 49.97 | 0 | -1.03(-2.02%) | |
Feb 25, 2021 | 51.01 | 51.01 | 51.00 | 51.00 | 123 | +0.55(+1.09%) |
Feb 24, 2021 | 50.45 | 50.45 | 50.45 | 50.45 | 25 | -0.35(-0.69%) |
Feb 23, 2021 | 50.80 | 50.80 | 50.80 | 50.80 | 15 | +1.55(+3.15%) |
Feb 22, 2021 | 49.25 | 49.25 | 49.25 | 49.25 | 325 | -0.10(-0.20%) |
Feb 19, 2021 | 49.35 | 49.35 | 49.35 | 49.35 | 100 | -0.67(-1.34%) |
Feb 18, 2021 | 50.50 | 50.50 | 50.02 | 50.02 | 23 | -0.05(-0.10%) |
Feb 17, 2021 | 50.65 | 50.65 | 50.00 | 50.07 | 541 | -0.93(-1.82%) |
Feb 16, 2021 | 50.69 | 51.00 | 50.69 | 51.00 | 274 | -1.40(-2.67%) |
Feb 11, 2021 | 52.40 | 52.40 | 52.40 | 0 | +0.25(+0.48%) | |
Feb 10, 2021 | 52.17 | 52.17 | 52.15 | 52.15 | 15 | +0.48(+0.94%) |
Feb 05, 2021 | 51.66 | 51.66 | 51.66 | 0 | -4.62(-8.22%) | |
Feb 04, 2021 | 54.70 | 56.29 | 54.70 | 56.29 | 101 | +1.43(+2.61%) |
Feb 03, 2021 | 54.86 | 54.86 | 54.86 | 54.86 | 100 | -1.05(-1.88%) |
Feb 02, 2021 | 56.00 | 56.12 | 55.91 | 55.91 | 2,322 | -1.61(-2.80%) |
Feb 01, 2021 | 57.52 | 57.52 | 57.52 | 57.52 | 2 | +2.41(+4.37%) |
Jan 29, 2021 | 54.58 | 55.11 | 52.30 | 55.11 | 100 | +0.98(+1.81%) |
Jan 28, 2021 | 54.99 | 54.99 | 54.13 | 54.13 | 7 | -0.88(-1.60%) |
Jan 27, 2021 | 52.79 | 55.01 | 52.79 | 55.01 | 1,005 | -0.59(-1.06%) |
Jan 26, 2021 | 55.60 | 55.60 | 55.60 | 55.60 | 10 | -1.01(-1.78%) |
Jan 25, 2021 | 58.80 | 58.80 | 56.61 | 56.61 | 7 | -2.44(-4.13%) |
Jan 21, 2021 | 59.05 | 59.05 | 59.05 | 0 | +0.36(+0.62%) | |
Jan 19, 2021 | 58.69 | 58.69 | 58.69 | 0 | +4.53(+8.35%) | |
Jan 15, 2021 | 55.11 | 55.11 | 54.16 | 54.16 | 300 | -3.29(-5.73%) |
Jan 14, 2021 | 56.95 | 57.45 | 56.54 | 57.45 | 197 | +0.49(+0.86%) |
Jan 13, 2021 | 57.36 | 57.36 | 56.96 | 56.96 | 317 | -0.49(-0.85%) |
Jan 12, 2021 | 57.20 | 57.45 | 57.20 | 57.45 | 84 | -0.42(-0.73%) |
Jan 11, 2021 | 57.90 | 57.90 | 57.88 | 57.88 | 1,233 | -1.20(-2.03%) |
Jan 08, 2021 | 59.08 | 59.08 | 59.08 | 59.08 | 100 | +1.28(+2.21%) |
Jan 07, 2021 | 57.83 | 57.83 | 57.80 | 57.80 | 113 | -0.40(-0.69%) |
Dec 30, 2020 | 58.20 | 58.20 | 58.20 | 0 | -0.87(-1.47%) | |
Dec 28, 2020 | 59.07 | 59.07 | 59.07 | 0 | +3.92(+7.11%) | |
Dec 21, 2020 | 55.15 | 55.15 | 55.15 | 0 | -1.99(-3.48%) | |
Dec 18, 2020 | 57.14 | 57.14 | 57.14 | 57.14 | 100 | -0.36(-0.63%) |
Dec 17, 2020 | 57.50 | 57.50 | 57.50 | 57.50 | 2,713 | +1.74(+3.11%) |
Dec 16, 2020 | 55.76 | 55.76 | 55.76 | 3,867 | +0.00(+0.00%) | |
Dec 15, 2020 | 55.76 | 55.76 | 55.76 | 55.76 | 3,025 | +1.06(+1.94%) |
Dec 11, 2020 | 54.70 | 54.70 | 54.70 | 0 | +1.05(+1.96%) | |
Dec 07, 2020 | 53.65 | 53.65 | 53.65 | 0 | -0.70(-1.29%) | |
Dec 04, 2020 | 54.35 | 54.35 | 54.35 | 54.35 | 100 | +0.20(+0.37%) |
Dec 03, 2020 | 55.05 | 55.05 | 54.15 | 54.15 | 27 | -0.95(-1.72%) |
Dec 01, 2020 | 55.10 | 55.10 | 55.10 | 0 | +1.05(+1.94%) | |
Nov 30, 2020 | 54.25 | 54.25 | 53.06 | 54.05 | 2,130 | -0.30(-0.55%) |
Nov 27, 2020 | 53.39 | 54.35 | 53.39 | 54.35 | 100 | +1.70(+3.23%) |
Nov 25, 2020 | 52.07 | 52.65 | 52.07 | 52.65 | 100 | +1.65(+3.24%) |
Nov 24, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 2 | +2.14(+4.38%) |
Nov 23, 2020 | 48.86 | 48.86 | 48.86 | 48.86 | 100 | -2.69(-5.22%) |
Nov 19, 2020 | 51.55 | 51.55 | 51.55 | 0 | +1.21(+2.40%) | |
Nov 18, 2020 | 50.45 | 50.45 | 50.34 | 50.34 | 774 | -0.41(-0.81%) |
Nov 16, 2020 | 50.75 | 50.75 | 50.75 | 0 | +0.61(+1.22%) | |
Nov 13, 2020 | 50.14 | 50.14 | 50.14 | 50.14 | 100 | +0.91(+1.85%) |
Nov 12, 2020 | 50.15 | 50.15 | 49.23 | 49.23 | 15 | -1.27(-2.51%) |
Nov 11, 2020 | 50.65 | 50.65 | 50.50 | 50.50 | 2,390 | -0.54(-1.06%) |
Nov 10, 2020 | 51.04 | 51.04 | 51.04 | 51.04 | 2,000 | +3.14(+6.56%) |
Nov 06, 2020 | 47.90 | 47.90 | 47.90 | 0 | +3.90(+8.86%) | |
Nov 03, 2020 | 44.00 | 44.00 | 44.00 | 0 | -0.51(-1.15%) | |
Nov 02, 2020 | 44.50 | 45.00 | 44.50 | 44.51 | 3,345 | -0.10(-0.22%) |
Oct 30, 2020 | 44.61 | 44.61 | 44.61 | 44.61 | 100 | -0.50(-1.11%) |
Oct 29, 2020 | 45.11 | 45.11 | 45.11 | 45.11 | 200 | -0.61(-1.33%) |
Oct 28, 2020 | 45.72 | 45.72 | 45.72 | 45.72 | 30 | -1.38(-2.94%) |
Oct 27, 2020 | 47.85 | 47.85 | 47.10 | 47.10 | 28 | -0.90(-1.86%) |
Oct 26, 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 470 | +0.90(+1.91%) |
Oct 22, 2020 | 47.10 | 47.10 | 47.10 | 0 | +0.70(+1.51%) | |
Oct 21, 2020 | 46.76 | 46.76 | 46.40 | 46.40 | 185 | -0.45(-0.96%) |
Oct 20, 2020 | 46.85 | 46.85 | 46.85 | 46.85 | 5 | -0.67(-1.41%) |
Oct 15, 2020 | 47.52 | 47.52 | 47.52 | 0 | -1.53(-3.12%) | |
Oct 13, 2020 | 49.05 | 49.05 | 49.05 | 0 | +0.35(+0.72%) | |
Oct 12, 2020 | 49.45 | 49.45 | 48.70 | 48.70 | 5 | +0.70(+1.47%) |
Oct 07, 2020 | 48.00 | 48.00 | 48.00 | 0 | -3.29(-6.41%) | |
Sep 29, 2020 | 51.28 | 51.28 | 51.28 | 0 | +0.28(+0.56%) | |
Sep 28, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 6 | +0.50(+0.99%) |
Sep 25, 2020 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +0.42(+0.84%) |
Sep 24, 2020 | 50.08 | 50.08 | 50.08 | 50.08 | 40 | -2.61(-4.95%) |
Sep 21, 2020 | 52.69 | 52.69 | 52.69 | 0 | -0.56(-1.05%) | |
Sep 17, 2020 | 53.25 | 53.25 | 53.25 | 0 | -0.99(-1.83%) | |
Sep 15, 2020 | 54.24 | 54.24 | 54.24 | 0 | -0.40(-0.73%) | |
Sep 10, 2020 | 54.64 | 54.64 | 54.64 | 0 | -0.42(-0.76%) | |
Sep 04, 2020 | 55.06 | 55.06 | 55.06 | 0 | -1.54(-2.72%) | |
Sep 02, 2020 | 56.60 | 56.60 | 56.60 | 0 | -1.05(-1.82%) | |
Aug 26, 2020 | 57.65 | 57.65 | 57.65 | 0 | +0.71(+1.25%) | |
Aug 21, 2020 | 56.94 | 56.94 | 56.94 | 0 | +0.13(+0.23%) | |
Aug 18, 2020 | 56.81 | 56.81 | 56.81 | 0 | -0.24(-0.42%) | |
Aug 17, 2020 | 57.05 | 57.05 | 57.05 | 57.05 | 50 | -0.05(-0.09%) |
Aug 14, 2020 | 57.10 | 57.10 | 57.10 | 57.10 | 100 | +0.23(+0.41%) |
Aug 13, 2020 | 56.87 | 56.87 | 56.87 | 56.87 | 715 | +1.22(+2.19%) |
Aug 12, 2020 | 55.65 | 55.65 | 55.65 | 55.65 | 46 | +0.50(+0.91%) |
Aug 11, 2020 | 55.15 | 55.15 | 55.15 | 55.15 | 446 | -0.10(-0.18%) |
Aug 10, 2020 | 55.10 | 55.25 | 54.45 | 55.25 | 100 | -0.75(-1.34%) |
Aug 07, 2020 | 56.00 | 56.00 | 56.00 | 56.00 | 100 | -1.54(-2.68%) |
Aug 05, 2020 | 57.54 | 57.54 | 57.54 | 0 | +1.67(+3.00%) | |
Aug 04, 2020 | 56.35 | 56.35 | 55.87 | 55.87 | 12 | -0.73(-1.30%) |
Aug 03, 2020 | 56.30 | 56.60 | 56.30 | 56.60 | 6 | +1.10(+1.98%) |
Jul 31, 2020 | 56.10 | 56.10 | 55.50 | 55.50 | 100 | -0.77(-1.37%) |
Jul 30, 2020 | 56.27 | 56.27 | 56.27 | 56.27 | 10 | -1.28(-2.22%) |
Jul 29, 2020 | 57.55 | 57.55 | 57.55 | 57.55 | 50 | -0.20(-0.35%) |
Jul 27, 2020 | 57.75 | 57.75 | 57.75 | 0 | +0.40(+0.69%) | |
Jul 24, 2020 | 58.00 | 58.00 | 57.35 | 715 | -0.65(-1.11%) | |
Jul 23, 2020 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | +2.15(+3.85%) |
Jul 16, 2020 | 55.85 | 55.85 | 55.85 | 0 | +2.05(+3.81%) | |
Jul 15, 2020 | 53.80 | 53.80 | 53.80 | 53.80 | 100 | +6.69(+14.20%) |
Jul 09, 2020 | 47.11 | 47.11 | 47.11 | 0 | -0.69(-1.45%) | |
Jul 07, 2020 | 47.80 | 47.80 | 47.80 | 0 | +0.51(+1.09%) | |
Jul 06, 2020 | 47.75 | 47.75 | 47.29 | 47.29 | 2,025 | +1.33(+2.89%) |
Jul 02, 2020 | 45.96 | 45.96 | 45.96 | 45.96 | 100 | +0.76(+1.68%) |
Jul 01, 2020 | 45.20 | 45.20 | 45.20 | 45.20 | 10 | -0.88(-1.91%) |
Jun 26, 2020 | 46.08 | 46.08 | 46.08 | 0 | -2.42(-4.99%) | |
Jun 23, 2020 | 48.50 | 48.50 | 48.50 | 0 | +0.90(+1.89%) | |
Jun 15, 2020 | 47.60 | 47.60 | 47.60 | 0 | +0.75(+1.60%) | |
Jun 11, 2020 | 46.85 | 46.85 | 46.85 | 0 | -0.85(-1.78%) | |
Jun 04, 2020 | 47.70 | 47.70 | 47.70 | 0 | +1.60(+3.47%) | |
Jun 03, 2020 | 45.50 | 46.10 | 45.50 | 46.10 | 110 | +1.62(+3.64%) |
Jun 02, 2020 | 44.48 | 44.48 | 44.48 | 44.48 | 440 | +1.93(+4.54%) |
May 29, 2020 | 42.55 | 42.55 | 42.55 | 0 | +2.15(+5.32%) | |
May 22, 2020 | 40.40 | 40.40 | 40.40 | 0 | +0.00(+0.00%) | |
May 21, 2020 | 40.95 | 40.95 | 40.40 | 40.40 | 130 | +1.65(+4.26%) |
May 08, 2020 | 38.75 | 38.75 | 38.75 | 0 | +0.85(+2.24%) | |
May 07, 2020 | 37.90 | 37.90 | 37.90 | 37.90 | 100 | -3.02(-7.39%) |
May 05, 2020 | 40.92 | 40.92 | 40.92 | 0 | -0.08(-0.18%) | |
May 04, 2020 | 41.00 | 41.00 | 41.00 | 41.00 | 24 | +2.15(+5.53%) |