Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
Apr 29, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 150 | +0.50(+1.59%) |
Apr 27, 2021 | 31.50 | 31.50 | 31.50 | 0 | +0.50(+1.61%) | |
Apr 26, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | +0.00(+0.00%) |
Apr 23, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 500 | -0.03(-0.10%) |
Apr 20, 2021 | 31.03 | 31.03 | 31.03 | 5 | -0.47(-1.49%) | |
Apr 16, 2021 | 31.50 | 31.50 | 31.50 | 0 | +0.55(+1.78%) | |
Apr 15, 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 100 | +1.00(+3.34%) |
Apr 13, 2021 | 29.95 | 29.95 | 29.95 | 0 | -0.97(-3.14%) | |
Apr 09, 2021 | 30.92 | 30.92 | 30.92 | 0 | -0.60(-1.90%) | |
Apr 08, 2021 | 31.00 | 31.52 | 30.00 | 31.52 | 900 | +0.52(+1.68%) |
Apr 07, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | +1.10(+3.68%) |
Apr 06, 2021 | 29.90 | 29.90 | 29.90 | 29.90 | 300 | +0.30(+1.01%) |
Apr 05, 2021 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | +0.10(+0.34%) |
Apr 01, 2021 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) | |
Mar 30, 2021 | 29.50 | 29.50 | 29.50 | 0 | +0.25(+0.85%) | |
Mar 29, 2021 | 30.04 | 30.04 | 29.25 | 29.25 | 400 | -0.80(-2.66%) |
Mar 26, 2021 | 30.10 | 30.10 | 30.05 | 30.05 | 200 | +0.05(+0.17%) |
Mar 25, 2021 | 30.00 | 30.00 | 30.00 | 2 | +0.00(+0.00%) | |
Mar 24, 2021 | 30.25 | 30.25 | 30.00 | 30.00 | 200 | -0.50(-1.64%) |
Mar 23, 2021 | 30.50 | 30.50 | 30.50 | 70 | +0.00(+0.00%) | |
Mar 22, 2021 | 31.50 | 31.50 | 30.50 | 30.50 | 800 | -1.10(-3.48%) |
Mar 19, 2021 | 32.20 | 32.30 | 31.60 | 31.60 | 1,115 | +0.40(+1.28%) |
Mar 18, 2021 | 31.20 | 31.20 | 31.20 | 31.20 | 100 | +0.61(+1.99%) |
Mar 16, 2021 | 30.59 | 30.59 | 30.59 | 0 | -0.16(-0.52%) | |
Mar 15, 2021 | 30.76 | 30.76 | 30.75 | 30.75 | 700 | +0.06(+0.20%) |
Mar 12, 2021 | 30.69 | 30.69 | 30.69 | 1 | +0.00(+0.00%) | |
Mar 11, 2021 | 29.60 | 30.69 | 29.60 | 30.69 | 900 | +1.09(+3.68%) |
Mar 10, 2021 | 28.51 | 29.60 | 28.51 | 29.60 | 200 | +0.60(+2.07%) |
Mar 05, 2021 | 29.00 | 29.00 | 29.00 | 0 | +1.51(+5.49%) | |
Mar 04, 2021 | 27.49 | 27.49 | 27.49 | 27.49 | 400 | +1.09(+4.13%) |
Mar 03, 2021 | 26.40 | 26.40 | 26.40 | 19 | +0.00(+0.00%) | |
Mar 02, 2021 | 26.65 | 26.65 | 26.40 | 26.40 | 876 | -0.25(-0.94%) |
Mar 01, 2021 | 27.05 | 27.05 | 26.65 | 26.65 | 1,950 | -0.35(-1.30%) |
Feb 25, 2021 | 27.00 | 27.00 | 27.00 | 0 | -0.25(-0.92%) | |
Feb 24, 2021 | 27.29 | 27.29 | 27.25 | 27.25 | 200 | -0.05(-0.18%) |
Feb 23, 2021 | 27.21 | 27.35 | 27.21 | 27.30 | 800 | +0.05(+0.18%) |
Feb 22, 2021 | 27.40 | 27.40 | 27.25 | 27.25 | 200 | -0.28(-1.02%) |
Feb 18, 2021 | 27.53 | 27.53 | 27.53 | 0 | -0.27(-0.97%) | |
Feb 17, 2021 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | -0.10(-0.36%) |
Feb 12, 2021 | 27.90 | 27.90 | 27.90 | 0 | -0.10(-0.36%) | |
Feb 10, 2021 | 28.00 | 28.00 | 28.00 | 0 | -0.80(-2.78%) | |
Feb 08, 2021 | 28.80 | 28.80 | 28.80 | 0 | +0.80(+2.86%) | |
Feb 05, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 1,000 | +0.50(+1.82%) |
Feb 04, 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | -0.20(-0.72%) |
Feb 03, 2021 | 27.70 | 27.70 | 27.70 | 25 | +0.00(+0.00%) | |
Feb 02, 2021 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | +1.70(+6.54%) |
Feb 01, 2021 | 26.00 | 26.00 | 26.00 | 68 | +0.00(+0.00%) | |
Jan 28, 2021 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
Jan 27, 2021 | 26.80 | 26.80 | 26.00 | 26.00 | 500 | -1.00(-3.70%) |
Jan 25, 2021 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
Jan 20, 2021 | 27.00 | 27.00 | 27.00 | 0 | +0.19(+0.71%) | |
Jan 19, 2021 | 27.63 | 27.63 | 26.75 | 26.81 | 505 | -1.19(-4.25%) |
Jan 15, 2021 | 28.00 | 28.00 | 28.00 | 0 | +0.80(+2.94%) | |
Jan 14, 2021 | 26.99 | 27.20 | 26.90 | 27.20 | 700 | +0.30(+1.12%) |
Jan 11, 2021 | 26.90 | 26.90 | 26.90 | 0 | -0.62(-2.25%) | |
Jan 08, 2021 | 28.54 | 28.54 | 27.52 | 27.52 | 785 | -0.98(-3.44%) |
Jan 06, 2021 | 28.50 | 28.50 | 28.50 | 0 | +2.50(+9.62%) | |
Jan 05, 2021 | 26.90 | 26.90 | 26.00 | 26.00 | 900 | -0.90(-3.35%) |
Jan 04, 2021 | 27.30 | 27.30 | 26.90 | 26.90 | 400 | -0.10(-0.37%) |
Dec 31, 2020 | 27.00 | 27.00 | 27.00 | 0 | -0.79(-2.84%) | |
Dec 30, 2020 | 27.79 | 27.79 | 27.79 | 27.79 | 381 | +0.94(+3.50%) |
Dec 29, 2020 | 27.00 | 27.00 | 26.85 | 26.85 | 200 | -0.65(-2.36%) |
Dec 23, 2020 | 27.50 | 27.50 | 27.50 | 0 | +0.48(+1.78%) | |
Dec 22, 2020 | 27.02 | 27.02 | 27.02 | 27.02 | 100 | +0.02(+0.07%) |
Dec 18, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
Dec 17, 2020 | 26.75 | 27.00 | 26.75 | 27.00 | 246 | +1.00(+3.85%) |
Dec 16, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 4,000 | +0.15(+0.58%) |
Dec 15, 2020 | 25.85 | 25.85 | 25.85 | 25.85 | 100 | +0.00(+0.00%) |
Dec 14, 2020 | 26.00 | 26.00 | 25.85 | 25.85 | 200 | -0.05(-0.19%) |
Dec 11, 2020 | 26.67 | 26.67 | 25.90 | 25.90 | 700 | -0.30(-1.15%) |
Dec 09, 2020 | 26.20 | 26.20 | 26.20 | 0 | +0.70(+2.75%) | |
Dec 07, 2020 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
Dec 04, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 350 | +0.75(+3.03%) |
Nov 26, 2020 | 24.75 | 24.75 | 24.75 | 0 | -0.25(-1.00%) | |
Nov 25, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +1.00(+4.17%) |
Nov 19, 2020 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Nov 18, 2020 | 23.98 | 24.00 | 23.98 | 24.00 | 1,000 | +0.50(+2.13%) |
Nov 17, 2020 | 23.25 | 23.50 | 23.25 | 23.50 | 200 | +0.50(+2.17%) |
Nov 16, 2020 | 23.50 | 23.50 | 23.00 | 23.00 | 500 | -0.05(-0.22%) |
Nov 13, 2020 | 23.00 | 23.10 | 23.00 | 23.05 | 2,469 | +0.55(+2.44%) |
Nov 11, 2020 | 22.50 | 22.50 | 22.50 | 0 | +0.50(+2.27%) | |
Nov 10, 2020 | 22.61 | 22.61 | 22.00 | 22.00 | 1,400 | +0.00(+0.00%) |
Nov 09, 2020 | 22.00 | 22.00 | 22.00 | 15 | +0.00(+0.00%) | |
Nov 05, 2020 | 22.00 | 22.00 | 22.00 | 0 | +0.40(+1.85%) | |
Nov 03, 2020 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) | |
Nov 02, 2020 | 22.55 | 22.55 | 21.60 | 21.60 | 600 | -0.90(-4.00%) |
Oct 30, 2020 | 23.00 | 23.00 | 22.50 | 22.50 | 750 | -0.65(-2.81%) |
Oct 29, 2020 | 23.50 | 23.50 | 23.15 | 23.15 | 400 | -0.80(-3.34%) |
Oct 27, 2020 | 23.95 | 23.95 | 23.95 | 0 | +0.54(+2.31%) | |
Oct 26, 2020 | 24.10 | 24.10 | 23.41 | 23.41 | 2,100 | -0.20(-0.85%) |
Oct 21, 2020 | 23.61 | 23.61 | 23.61 | 0 | -0.20(-0.84%) | |
Oct 20, 2020 | 23.81 | 23.81 | 23.81 | 23.81 | 200 | -0.05(-0.21%) |
Oct 05, 2020 | 23.86 | 23.86 | 23.86 | 0 | -0.14(-0.58%) | |
Oct 02, 2020 | 24.15 | 24.15 | 24.00 | 24.00 | 700 | -0.75(-3.03%) |
Oct 01, 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 400 | +0.35(+1.43%) |
Sep 29, 2020 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) | |
Sep 28, 2020 | 24.50 | 24.60 | 24.40 | 24.40 | 529 | -0.34(-1.37%) |
Sep 24, 2020 | 24.74 | 24.74 | 24.74 | 0 | -0.01(-0.04%) | |
Sep 23, 2020 | 25.25 | 25.25 | 24.75 | 24.75 | 500 | -0.50(-1.98%) |
Sep 22, 2020 | 25.00 | 25.25 | 25.00 | 25.25 | 500 | +0.25(+1.00%) |
Sep 21, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 500 | +0.10(+0.40%) |
Sep 18, 2020 | 25.00 | 25.00 | 24.75 | 24.90 | 800 | -0.10(-0.40%) |
Sep 17, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.05(-0.20%) |
Sep 16, 2020 | 25.00 | 25.05 | 25.00 | 25.05 | 200 | +0.75(+3.09%) |
Sep 08, 2020 | 24.30 | 24.30 | 24.30 | 0 | -0.20(-0.82%) | |
Sep 03, 2020 | 24.50 | 24.50 | 24.50 | 0 | +0.33(+1.37%) | |
Aug 27, 2020 | 24.17 | 24.17 | 24.17 | 0 | +0.17(+0.71%) | |
Aug 26, 2020 | 23.99 | 24.10 | 23.99 | 24.00 | 1,400 | +0.25(+1.05%) |
Aug 24, 2020 | 23.75 | 23.75 | 23.75 | 0 | +1.25(+5.56%) | |
Aug 17, 2020 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
Aug 14, 2020 | 22.00 | 22.51 | 22.00 | 22.50 | 900 | +1.09(+5.09%) |
Aug 13, 2020 | 21.50 | 21.50 | 21.20 | 21.41 | 800 | -0.14(-0.65%) |
Aug 11, 2020 | 21.55 | 21.55 | 21.55 | 0 | +0.25(+1.17%) | |
Aug 10, 2020 | 21.41 | 21.45 | 21.30 | 21.30 | 948 | -0.01(-0.05%) |
Aug 07, 2020 | 22.00 | 22.10 | 21.05 | 21.31 | 1,800 | -0.42(-1.93%) |
Aug 06, 2020 | 21.73 | 21.73 | 21.73 | 21.73 | 100 | +0.20(+0.93%) |
Aug 05, 2020 | 21.53 | 21.53 | 21.53 | 21.53 | 100 | -0.02(-0.09%) |
Jul 29, 2020 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.00%) | |
Jul 28, 2020 | 21.55 | 21.55 | 21.55 | 19 | +0.00(+0.00%) | |
Jul 27, 2020 | 21.55 | 21.55 | 21.55 | 21.55 | 300 | +0.03(+0.14%) |
Jul 23, 2020 | 21.52 | 21.52 | 21.52 | 0 | +0.00(+0.00%) | |
Jul 22, 2020 | 21.52 | 21.52 | 21.52 | 21.52 | 100 | -0.23(-1.06%) |
Jul 14, 2020 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) | |
Jul 13, 2020 | 21.75 | 21.75 | 21.75 | 21.75 | 500 | +0.59(+2.79%) |
Jul 09, 2020 | 21.16 | 21.16 | 21.16 | 0 | -0.14(-0.66%) | |
Jul 08, 2020 | 21.30 | 21.30 | 21.30 | 21.30 | 270 | +0.04(+0.19%) |
Jul 06, 2020 | 21.26 | 21.26 | 21.26 | 0 | +0.16(+0.76%) | |
Jun 30, 2020 | 21.10 | 21.10 | 21.10 | 0 | -0.65(-2.99%) | |
Jun 25, 2020 | 21.75 | 21.75 | 21.75 | 0 | -0.24(-1.09%) | |
Jun 23, 2020 | 21.99 | 21.99 | 21.99 | 0 | +0.49(+2.28%) | |
Jun 22, 2020 | 20.60 | 21.50 | 20.60 | 21.50 | 400 | +0.90(+4.37%) |
Jun 19, 2020 | 21.20 | 21.20 | 20.60 | 20.60 | 200 | -0.25(-1.20%) |
Jun 18, 2020 | 20.85 | 20.85 | 20.85 | 20.85 | 248 | +0.00(+0.00%) |
Jun 16, 2020 | 20.85 | 20.85 | 20.85 | 0 | +0.15(+0.72%) | |
Jun 15, 2020 | 20.70 | 20.70 | 20.70 | 20.70 | 100 | -0.52(-2.45%) |
Jun 08, 2020 | 21.22 | 21.22 | 21.22 | 0 | +0.37(+1.77%) | |
Jun 04, 2020 | 20.85 | 20.85 | 20.85 | 0 | -0.10(-0.48%) | |
Jun 03, 2020 | 20.95 | 20.95 | 20.95 | 20.95 | 250 | +0.15(+0.72%) |
Jun 01, 2020 | 20.80 | 20.80 | 20.80 | 0 | -0.25(-1.19%) | |
May 29, 2020 | 21.00 | 21.05 | 21.00 | 21.05 | 400 | +0.00(+0.00%) |
May 28, 2020 | 21.05 | 21.05 | 21.05 | 21.05 | 3,800 | +0.55(+2.68%) |
May 26, 2020 | 20.50 | 20.50 | 20.50 | 0 | +0.80(+4.06%) | |
May 22, 2020 | 19.70 | 19.70 | 19.70 | 0 | +0.10(+0.51%) | |
May 21, 2020 | 19.60 | 19.60 | 19.60 | 19.60 | 100 | -0.20(-1.01%) |
May 19, 2020 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
May 14, 2020 | 19.80 | 19.80 | 19.80 | 0 | -0.60(-2.94%) | |
May 13, 2020 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | -0.20(-0.97%) |
May 12, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 200 | +0.50(+2.49%) |
May 11, 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 6,075 | -0.75(-3.60%) |
May 08, 2020 | 20.85 | 20.85 | 20.85 | 20.85 | 137 | -0.14(-0.67%) |
May 07, 2020 | 20.90 | 20.99 | 20.90 | 20.99 | 3,100 | +0.39(+1.89%) |
May 06, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | +0.00(+0.00%) |
May 05, 2020 | 20.76 | 20.76 | 20.60 | 20.60 | 500 | -0.40(-1.90%) |