Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2021 | 24.79 | 24.79 | 24.79 | 0 | +1.79(+7.78%) | |
Apr 13, 2021 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Apr 07, 2021 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Apr 05, 2021 | 23.00 | 23.00 | 23.00 | 0 | +0.85(+3.84%) | |
Mar 25, 2021 | 22.15 | 22.15 | 22.15 | 0 | -1.70(-7.13%) | |
Mar 15, 2021 | 23.85 | 23.85 | 23.85 | 0 | -1.09(-4.37%) | |
Mar 10, 2021 | 24.94 | 24.94 | 24.94 | 0 | +1.19(+5.01%) | |
Mar 09, 2021 | 23.65 | 23.75 | 23.65 | 23.75 | 1,649 | -1.50(-5.94%) |
Mar 08, 2021 | 25.50 | 25.50 | 24.55 | 25.25 | 3,400 | +0.52(+2.10%) |
Mar 05, 2021 | 33.65 | 33.65 | 24.73 | 24.73 | 2,200 | -10.67(-30.14%) |
Mar 04, 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 133 | -3.16(-8.20%) |
Mar 03, 2021 | 38.56 | 39.00 | 38.56 | 38.56 | 1,200 | -0.37(-0.95%) |
Mar 01, 2021 | 38.93 | 38.93 | 38.93 | 0 | +3.03(+8.44%) | |
Feb 25, 2021 | 35.90 | 35.90 | 35.90 | 0 | +0.90(+2.57%) | |
Feb 23, 2021 | 35.00 | 35.00 | 35.00 | 0 | -2.80(-7.41%) | |
Feb 22, 2021 | 37.80 | 37.80 | 37.80 | 37.80 | 400 | -1.14(-2.93%) |
Feb 19, 2021 | 38.94 | 38.94 | 38.94 | 3 | +0.00(+0.00%) | |
Feb 18, 2021 | 38.94 | 38.94 | 38.94 | 10 | +0.00(+0.00%) | |
Feb 10, 2021 | 38.94 | 38.94 | 38.94 | 0 | -0.42(-1.07%) | |
Feb 09, 2021 | 39.36 | 39.36 | 39.35 | 39.36 | 2,410 | +1.36(+3.58%) |
Feb 08, 2021 | 38.61 | 38.61 | 38.00 | 38.00 | 1,503 | -0.22(-0.58%) |
Feb 03, 2021 | 38.22 | 38.22 | 38.22 | 0 | +0.00(+0.00%) | |
Feb 02, 2021 | 38.22 | 38.22 | 38.22 | 15 | +0.00(+0.00%) | |
Feb 01, 2021 | 38.22 | 38.22 | 38.22 | 30 | +0.00(+0.00%) | |
Jan 29, 2021 | 38.22 | 38.22 | 38.22 | 40 | +0.00(+0.00%) | |
Jan 28, 2021 | 38.45 | 38.65 | 38.22 | 38.22 | 1,130 | -0.48(-1.24%) |
Jan 20, 2021 | 38.70 | 38.70 | 38.70 | 0 | -1.15(-2.89%) | |
Jan 19, 2021 | 39.85 | 39.85 | 39.85 | 100 | +0.00(+0.00%) | |
Jan 15, 2021 | 39.46 | 39.85 | 39.46 | 39.85 | 900 | -1.30(-3.16%) |
Jan 14, 2021 | 42.00 | 42.00 | 41.15 | 41.15 | 800 | -0.55(-1.32%) |
Jan 13, 2021 | 41.23 | 41.70 | 41.23 | 41.70 | 777 | +1.06(+2.61%) |
Jan 12, 2021 | 40.40 | 40.64 | 40.40 | 40.64 | 550 | -0.19(-0.47%) |
Jan 11, 2021 | 40.83 | 40.83 | 40.83 | 40 | +0.00(+0.00%) | |
Jan 08, 2021 | 40.83 | 41.13 | 40.83 | 40.83 | 500 | +0.83(+2.07%) |
Jan 07, 2021 | 40.97 | 40.97 | 40.00 | 40.00 | 375 | -0.46(-1.14%) |
Jan 06, 2021 | 40.46 | 40.46 | 39.67 | 40.46 | 378 | -0.54(-1.32%) |
Jan 05, 2021 | 39.93 | 42.20 | 39.93 | 41.00 | 1,139 | -2.00(-4.65%) |
Jan 04, 2021 | 43.50 | 43.97 | 43.00 | 43.00 | 3,198 | +2.00(+4.88%) |
Dec 30, 2020 | 41.00 | 41.00 | 41.00 | 0 | +6.13(+17.58%) | |
Dec 29, 2020 | 34.87 | 34.87 | 34.87 | 15 | +0.00(+0.00%) | |
Dec 24, 2020 | 34.87 | 34.87 | 34.87 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 35.81 | 35.81 | 34.51 | 34.87 | 2,138 | +5.75(+19.75%) |
Dec 22, 2020 | 28.43 | 29.12 | 28.43 | 29.12 | 220 | +0.43(+1.50%) |
Dec 18, 2020 | 28.69 | 28.69 | 28.69 | 0 | +1.88(+7.01%) | |
Dec 15, 2020 | 26.81 | 26.81 | 26.81 | 0 | -0.34(-1.25%) | |
Dec 11, 2020 | 27.15 | 27.15 | 27.15 | 0 | -0.35(-1.27%) | |
Dec 10, 2020 | 27.40 | 27.50 | 27.40 | 27.50 | 3,500 | +0.29(+1.07%) |
Dec 08, 2020 | 27.21 | 27.21 | 27.21 | 0 | -0.56(-2.02%) | |
Dec 07, 2020 | 27.77 | 27.77 | 27.77 | 27.77 | 200 | +0.12(+0.43%) |
Dec 04, 2020 | 27.50 | 27.65 | 27.50 | 27.65 | 200 | -1.30(-4.49%) |
Dec 03, 2020 | 28.45 | 28.95 | 28.45 | 28.95 | 3,000 | -0.08(-0.28%) |
Dec 01, 2020 | 29.03 | 29.03 | 29.03 | 0 | +0.88(+3.13%) | |
Nov 30, 2020 | 28.15 | 28.15 | 28.15 | 28.15 | 100 | -0.04(-0.14%) |
Nov 27, 2020 | 28.19 | 28.19 | 28.19 | 50 | +0.00(+0.00%) | |
Nov 25, 2020 | 28.19 | 28.19 | 28.19 | 10 | +0.00(+0.00%) | |
Nov 24, 2020 | 28.19 | 28.19 | 28.19 | 2 | +0.00(+0.00%) | |
Nov 23, 2020 | 28.19 | 28.19 | 28.19 | 28.19 | 270 | -0.97(-3.33%) |
Nov 19, 2020 | 29.16 | 29.16 | 29.16 | 0 | +0.27(+0.93%) | |
Nov 17, 2020 | 28.89 | 28.89 | 28.89 | 0 | +3.39(+13.29%) | |
Nov 16, 2020 | 25.50 | 25.50 | 25.50 | 100 | +0.00(+0.00%) | |
Nov 13, 2020 | 25.19 | 25.50 | 25.19 | 25.50 | 600 | +3.00(+13.33%) |
Nov 12, 2020 | 22.79 | 22.79 | 22.50 | 22.50 | 12,000 | +0.13(+0.58%) |
Nov 10, 2020 | 22.37 | 22.37 | 22.37 | 0 | +0.27(+1.22%) | |
Nov 09, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 200 | -0.47(-2.08%) |
Nov 06, 2020 | 22.57 | 22.57 | 22.57 | 22.57 | 800 | +1.35(+6.36%) |
Nov 04, 2020 | 21.22 | 21.22 | 21.22 | 0 | -0.28(-1.30%) | |
Oct 27, 2020 | 21.50 | 21.50 | 21.50 | 0 | -0.74(-3.33%) | |
Oct 26, 2020 | 22.24 | 22.24 | 22.24 | 22.24 | 800 | -0.93(-4.01%) |
Oct 23, 2020 | 23.17 | 23.17 | 23.17 | 9 | +0.00(+0.00%) | |
Oct 16, 2020 | 23.17 | 23.17 | 23.17 | 0 | -0.19(-0.81%) | |
Oct 15, 2020 | 23.36 | 23.36 | 23.36 | 89 | +0.00(+0.00%) | |
Oct 14, 2020 | 22.80 | 23.36 | 22.80 | 23.36 | 2,100 | -1.34(-5.43%) |
Oct 12, 2020 | 24.70 | 24.70 | 24.70 | 0 | -0.10(-0.40%) | |
Oct 09, 2020 | 24.10 | 24.80 | 23.80 | 24.80 | 5,000 | +1.63(+7.03%) |
Oct 08, 2020 | 23.98 | 24.12 | 23.17 | 23.17 | 3,667 | +0.17(+0.74%) |
Oct 07, 2020 | 23.50 | 23.60 | 23.00 | 23.00 | 1,600 | -0.60(-2.54%) |
Oct 06, 2020 | 23.60 | 23.60 | 23.60 | 23.60 | 3,000 | +0.60(+2.61%) |
Oct 05, 2020 | 22.91 | 23.10 | 22.91 | 23.00 | 7,879 | +0.54(+2.40%) |
Oct 02, 2020 | 22.50 | 22.50 | 22.46 | 22.46 | 1,200 | +0.06(+0.27%) |
Oct 01, 2020 | 22.50 | 22.61 | 22.40 | 22.40 | 1,550 | +0.15(+0.67%) |
Sep 29, 2020 | 22.25 | 22.25 | 22.25 | 0 | +0.65(+3.01%) | |
Sep 28, 2020 | 21.60 | 21.60 | 21.60 | 21.60 | 500 | -0.18(-0.83%) |
Sep 24, 2020 | 21.78 | 21.78 | 21.78 | 0 | -0.28(-1.27%) | |
Sep 23, 2020 | 21.86 | 22.06 | 21.86 | 22.06 | 600 | +0.86(+4.06%) |
Sep 21, 2020 | 21.20 | 21.20 | 21.20 | 0 | -1.30(-5.78%) | |
Sep 18, 2020 | 23.00 | 23.00 | 22.49 | 22.50 | 6,400 | -1.50(-6.25%) |
Sep 17, 2020 | 24.00 | 24.00 | 24.00 | 83 | +0.00(+0.00%) | |
Sep 16, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 311 | +0.00(+0.00%) |
Sep 15, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +1.54(+6.86%) |
Sep 10, 2020 | 22.46 | 22.46 | 22.46 | 0 | +1.05(+4.90%) | |
Sep 03, 2020 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) | |
Sep 02, 2020 | 21.41 | 21.41 | 21.41 | 21.41 | 100 | -0.73(-3.30%) |
Aug 28, 2020 | 22.14 | 22.14 | 22.14 | 0 | -1.25(-5.34%) | |
Aug 24, 2020 | 23.39 | 23.39 | 23.39 | 0 | +0.00(+0.00%) | |
Aug 21, 2020 | 23.39 | 23.39 | 23.39 | 23.39 | 300 | +1.45(+6.61%) |
Aug 18, 2020 | 21.94 | 21.94 | 21.94 | 0 | -1.06(-4.61%) | |
Aug 17, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | +0.18(+0.77%) |
Aug 14, 2020 | 22.82 | 22.82 | 22.82 | 50 | +0.00(+0.00%) | |
Aug 12, 2020 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.00%) | |
Aug 07, 2020 | 22.82 | 22.82 | 22.82 | 0 | -0.25(-1.06%) | |
Aug 06, 2020 | 23.07 | 23.07 | 23.07 | 23.07 | 181 | -0.26(-1.11%) |
Aug 05, 2020 | 23.33 | 23.33 | 23.33 | 23.33 | 200 | +0.26(+1.13%) |
Aug 03, 2020 | 23.07 | 23.07 | 23.07 | 0 | +0.00(+0.00%) | |
Jul 30, 2020 | 23.07 | 23.07 | 23.07 | 0 | -1.23(-5.06%) | |
Jul 28, 2020 | 24.30 | 24.30 | 24.30 | 0 | -2.46(-9.19%) | |
Jul 24, 2020 | 26.76 | 26.76 | 26.76 | 0 | +0.00(+0.00%) | |
Jul 23, 2020 | 25.99 | 26.76 | 25.99 | 26.76 | 1,410 | -0.12(-0.45%) |
Jul 22, 2020 | 25.86 | 26.88 | 25.86 | 26.88 | 950 | -0.12(-0.44%) |
Jul 21, 2020 | 26.21 | 27.20 | 26.21 | 27.00 | 814 | +1.10(+4.25%) |
Jul 20, 2020 | 26.42 | 26.42 | 25.90 | 25.90 | 1,852 | -0.90(-3.36%) |
Jul 17, 2020 | 26.80 | 26.80 | 26.80 | 26.80 | 200 | +0.10(+0.37%) |
Jul 16, 2020 | 26.70 | 26.70 | 26.70 | 26.70 | 1,500 | +0.00(+0.00%) |
Jul 15, 2020 | 26.70 | 26.70 | 26.70 | 26.70 | 2,713 | +0.00(+0.00%) |
Jul 14, 2020 | 26.70 | 26.70 | 26.70 | 26.70 | 800 | -0.30(-1.11%) |
Jul 13, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 217 | +2.50(+10.20%) |
Jul 10, 2020 | 24.50 | 24.50 | 24.50 | 99 | +0.00(+0.00%) | |
Jul 07, 2020 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
Jul 02, 2020 | 24.50 | 24.50 | 24.50 | 0 | +0.63(+2.64%) | |
Jul 01, 2020 | 23.87 | 23.87 | 23.87 | 23.87 | 700 | -1.03(-4.14%) |
Jun 23, 2020 | 24.90 | 24.90 | 24.90 | 0 | +1.92(+8.35%) | |
Jun 19, 2020 | 22.98 | 22.98 | 22.98 | 0 | +0.23(+1.01%) | |
Jun 18, 2020 | 22.75 | 22.75 | 22.75 | 22.75 | 100 | -2.15(-8.63%) |
Jun 12, 2020 | 24.90 | 24.90 | 24.90 | 0 | +1.80(+7.80%) | |
Jun 11, 2020 | 23.10 | 23.10 | 23.10 | 2 | +0.00(+0.00%) | |
Jun 09, 2020 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
Jun 08, 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 355 | +1.89(+8.90%) |
Jun 05, 2020 | 21.01 | 21.21 | 21.01 | 21.21 | 1,400 | -2.14(-9.16%) |
Jun 04, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 250 | +2.95(+14.46%) |
Jun 03, 2020 | 20.40 | 20.40 | 20.40 | 25 | +0.00(+0.00%) | |
Jun 01, 2020 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) | |
May 29, 2020 | 20.40 | 20.40 | 20.40 | 2 | +0.00(+0.00%) | |
May 28, 2020 | 20.40 | 20.40 | 20.40 | 47 | +0.00(+0.00%) | |
May 27, 2020 | 20.40 | 20.40 | 20.40 | 109 | +0.00(+0.00%) | |
May 26, 2020 | 20.40 | 20.40 | 20.40 | 66 | +0.00(+0.00%) | |
May 21, 2020 | 20.40 | 20.40 | 20.40 | 0 | -0.59(-2.81%) | |
May 20, 2020 | 20.99 | 20.99 | 20.99 | 20.99 | 411 | -0.66(-3.05%) |
May 19, 2020 | 23.00 | 23.00 | 21.65 | 21.65 | 940 | -1.35(-5.87%) |
May 18, 2020 | 24.00 | 24.79 | 22.99 | 23.00 | 1,533 | -0.50(-2.13%) |
May 15, 2020 | 24.50 | 24.50 | 22.96 | 23.50 | 1,100 | -0.80(-3.29%) |
May 14, 2020 | 24.75 | 25.10 | 22.12 | 24.30 | 3,351 | +4.80(+24.62%) |
May 13, 2020 | 19.50 | 19.50 | 19.50 | 30 | +0.00(+0.00%) | |
May 11, 2020 | 19.50 | 19.50 | 19.50 | 0 | -0.31(-1.56%) |