Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2021 | 37.39 | 37.39 | 37.39 | 26 | +0.65(+1.77%) | |
May 21, 2021 | 36.74 | 36.74 | 36.74 | 36.74 | 100 | +0.11(+0.30%) |
May 18, 2021 | 36.63 | 36.63 | 36.63 | 0 | +0.07(+0.19%) | |
May 12, 2021 | 36.56 | 36.56 | 36.56 | 50 | -1.05(-2.79%) | |
May 05, 2021 | 37.61 | 37.61 | 37.61 | 3 | -0.13(-0.34%) | |
May 04, 2021 | 37.74 | 37.74 | 37.74 | 26 | +0.00(+0.00%) | |
May 03, 2021 | 37.74 | 37.74 | 37.74 | 18 | +0.00(+0.00%) | |
Apr 30, 2021 | 37.74 | 37.74 | 37.74 | 80 | +0.00(+0.00%) | |
Apr 29, 2021 | 37.74 | 37.74 | 37.74 | 37.74 | 235 | +0.24(+0.64%) |
Apr 28, 2021 | 37.50 | 37.50 | 37.50 | 3,084 | +0.00(+0.00%) | |
Apr 27, 2021 | 37.50 | 37.50 | 37.50 | 1 | +0.00(+0.00%) | |
Apr 26, 2021 | 37.50 | 37.50 | 37.50 | 53 | +0.00(+0.00%) | |
Apr 23, 2021 | 37.50 | 37.50 | 37.50 | 2 | +0.00(+0.00%) | |
Apr 22, 2021 | 37.50 | 37.50 | 37.50 | 37.50 | 616 | +0.12(+0.32%) |
Apr 21, 2021 | 37.38 | 37.38 | 37.38 | 18 | +0.00(+0.00%) | |
Apr 20, 2021 | 37.38 | 37.38 | 37.38 | 27 | +0.00(+0.00%) | |
Apr 19, 2021 | 37.38 | 37.38 | 37.38 | 40 | +0.00(+0.00%) | |
Apr 16, 2021 | 37.38 | 37.38 | 37.38 | 38 | +0.00(+0.00%) | |
Apr 15, 2021 | 37.38 | 37.38 | 37.38 | 5 | +0.00(+0.00%) | |
Apr 14, 2021 | 37.38 | 37.38 | 37.38 | 39 | +0.00(+0.00%) | |
Apr 13, 2021 | 37.38 | 37.38 | 37.38 | 56 | +0.00(+0.00%) | |
Apr 12, 2021 | 37.38 | 37.38 | 37.38 | 19 | +0.00(+0.00%) | |
Apr 09, 2021 | 37.38 | 37.38 | 37.38 | 9 | +0.00(+0.00%) | |
Apr 08, 2021 | 37.38 | 37.38 | 37.38 | 17 | +0.00(+0.00%) | |
Apr 07, 2021 | 37.38 | 37.38 | 37.38 | 35 | +0.00(+0.00%) | |
Apr 06, 2021 | 37.38 | 37.38 | 37.38 | 37.38 | 160 | +1.28(+3.55%) |
Apr 05, 2021 | 36.10 | 36.10 | 36.10 | 36 | +0.00(+0.00%) | |
Apr 01, 2021 | 36.10 | 36.10 | 36.10 | 141 | +0.00(+0.00%) | |
Mar 31, 2021 | 36.10 | 36.10 | 36.10 | 6 | +0.00(+0.00%) | |
Mar 30, 2021 | 36.10 | 36.10 | 36.10 | 36.10 | 257 | -0.33(-0.92%) |
Mar 29, 2021 | 36.43 | 36.43 | 36.43 | 53 | +0.00(+0.00%) | |
Mar 26, 2021 | 36.43 | 36.43 | 36.43 | 7 | +0.00(+0.00%) | |
Mar 25, 2021 | 36.43 | 36.43 | 36.43 | 36.43 | 132 | +0.59(+1.64%) |
Mar 24, 2021 | 35.84 | 35.84 | 35.84 | 35.84 | 150 | -0.84(-2.28%) |
Mar 23, 2021 | 36.68 | 36.68 | 36.68 | 60 | +0.00(+0.00%) | |
Mar 22, 2021 | 37.87 | 37.87 | 36.68 | 9,419 | -1.19(-3.14%) | |
Mar 19, 2021 | 37.87 | 37.87 | 37.87 | 40 | +0.00(+0.00%) | |
Mar 18, 2021 | 37.87 | 37.87 | 37.87 | 1 | +0.00(+0.00%) | |
Mar 17, 2021 | 37.87 | 37.87 | 37.87 | 1 | +0.00(+0.00%) | |
Mar 16, 2021 | 37.87 | 37.87 | 37.87 | 6 | +0.00(+0.00%) | |
Mar 15, 2021 | 37.87 | 37.87 | 37.87 | 27 | +0.00(+0.00%) | |
Mar 12, 2021 | 37.87 | 37.87 | 37.87 | 156 | +0.00(+0.00%) | |
Mar 11, 2021 | 37.87 | 37.87 | 37.87 | 37.87 | 140 | -0.65(-1.69%) |
Mar 10, 2021 | 38.52 | 38.52 | 38.52 | 7 | +0.00(+0.00%) | |
Mar 09, 2021 | 38.52 | 38.52 | 38.52 | 22 | +0.00(+0.00%) | |
Mar 08, 2021 | 38.52 | 38.52 | 38.52 | 57 | +0.00(+0.00%) | |
Mar 05, 2021 | 38.52 | 38.52 | 38.52 | 103 | +0.00(+0.00%) | |
Mar 04, 2021 | 38.52 | 38.52 | 38.52 | 50 | +0.00(+0.00%) | |
Mar 03, 2021 | 38.52 | 38.52 | 38.52 | 66 | +0.00(+0.00%) | |
Mar 02, 2021 | 37.48 | 38.52 | 37.48 | 38.52 | 487 | -0.03(-0.08%) |
Mar 01, 2021 | 38.55 | 38.55 | 38.55 | 38.55 | 892 | +0.85(+2.25%) |
Feb 26, 2021 | 37.70 | 37.70 | 37.70 | 37.70 | 500 | -3.46(-8.41%) |
Feb 25, 2021 | 41.16 | 41.16 | 41.16 | 81 | +0.00(+0.00%) | |
Feb 24, 2021 | 41.16 | 41.16 | 41.16 | 41.16 | 122 | -0.19(-0.46%) |
Feb 23, 2021 | 41.35 | 41.35 | 41.35 | 41.35 | 331 | -0.37(-0.89%) |
Feb 22, 2021 | 41.72 | 41.72 | 41.72 | 41.72 | 202 | -2.77(-6.23%) |
Feb 19, 2021 | 44.49 | 44.49 | 44.49 | 106 | +0.00(+0.00%) | |
Feb 18, 2021 | 44.49 | 44.49 | 44.49 | 6 | +0.00(+0.00%) | |
Feb 17, 2021 | 44.49 | 44.49 | 44.49 | 91 | +0.00(+0.00%) | |
Feb 16, 2021 | 44.49 | 44.49 | 44.49 | 44.49 | 278 | +2.80(+6.72%) |
Feb 12, 2021 | 41.69 | 41.69 | 41.69 | 130 | +0.00(+0.00%) | |
Feb 11, 2021 | 41.69 | 41.69 | 41.69 | 29 | +0.00(+0.00%) | |
Feb 10, 2021 | 41.69 | 41.69 | 41.69 | 53 | +0.00(+0.00%) | |
Feb 09, 2021 | 41.69 | 41.69 | 41.69 | 110 | +0.00(+0.00%) | |
Feb 08, 2021 | 41.69 | 41.69 | 41.69 | 3 | +0.00(+0.00%) | |
Feb 05, 2021 | 41.69 | 41.69 | 41.69 | 41.69 | 100 | -1.46(-3.38%) |
Feb 04, 2021 | 43.44 | 43.44 | 43.15 | 456 | -0.29(-0.67%) | |
Feb 03, 2021 | 43.44 | 43.44 | 43.44 | 43.44 | 166 | +0.00(+0.00%) |
Feb 02, 2021 | 43.44 | 43.44 | 43.44 | 78 | +0.00(+0.00%) | |
Feb 01, 2021 | 43.44 | 43.44 | 43.44 | 229 | +0.00(+0.00%) | |
Jan 29, 2021 | 41.90 | 43.44 | 41.90 | 43.44 | 2,500 | -0.55(-1.24%) |
Jan 28, 2021 | 43.98 | 43.98 | 43.98 | 43.98 | 2,542 | -0.80(-1.80%) |
Jan 27, 2021 | 43.10 | 44.79 | 43.10 | 44.79 | 550 | +1.16(+2.66%) |
Jan 26, 2021 | 43.63 | 43.63 | 43.63 | 43.63 | 183 | -2.63(-5.69%) |
Jan 25, 2021 | 46.26 | 46.53 | 46.26 | 46.26 | 1,712 | +1.21(+2.69%) |
Jan 22, 2021 | 44.94 | 45.05 | 44.94 | 45.05 | 1,400 | -0.16(-0.35%) |
Jan 21, 2021 | 44.80 | 45.21 | 44.80 | 45.21 | 1,031 | +0.61(+1.37%) |
Jan 20, 2021 | 44.60 | 44.60 | 44.60 | 15 | +0.00(+0.00%) | |
Jan 19, 2021 | 44.60 | 44.60 | 44.60 | 44.60 | 116 | -0.06(-0.13%) |
Jan 15, 2021 | 44.66 | 44.66 | 44.66 | 9 | +0.00(+0.00%) | |
Jan 14, 2021 | 44.70 | 44.80 | 44.66 | 44.66 | 758 | -0.56(-1.24%) |
Jan 13, 2021 | 45.22 | 45.22 | 45.22 | 45.22 | 822 | +1.31(+2.98%) |
Jan 11, 2021 | 43.91 | 43.91 | 43.91 | 0 | +0.00(+0.00%) | |
Jan 08, 2021 | 43.91 | 43.91 | 43.91 | 3 | +0.00(+0.00%) | |
Jan 07, 2021 | 43.91 | 43.91 | 43.91 | 11 | +0.00(+0.00%) | |
Jan 06, 2021 | 43.91 | 43.91 | 43.91 | 3 | +0.00(+0.00%) | |
Jan 05, 2021 | 43.91 | 43.91 | 43.91 | 2 | +0.00(+0.00%) | |
Jan 04, 2021 | 43.91 | 43.91 | 43.91 | 49 | +0.00(+0.00%) | |
Dec 31, 2020 | 43.91 | 43.91 | 43.91 | 46 | +0.00(+0.00%) | |
Dec 30, 2020 | 43.91 | 43.91 | 43.91 | 46 | +0.00(+0.00%) | |
Dec 29, 2020 | 43.91 | 43.91 | 43.91 | 4 | +0.00(+0.00%) | |
Dec 28, 2020 | 43.91 | 43.91 | 43.91 | 3 | +0.00(+0.00%) | |
Dec 23, 2020 | 43.91 | 43.91 | 43.91 | 0 | +0.00(+0.00%) | |
Dec 22, 2020 | 43.91 | 43.91 | 43.91 | 2 | +0.00(+0.00%) | |
Dec 21, 2020 | 43.91 | 43.91 | 43.91 | 16 | +0.00(+0.00%) | |
Dec 18, 2020 | 43.91 | 43.91 | 43.91 | 1 | +0.00(+0.00%) | |
Dec 17, 2020 | 43.91 | 43.91 | 43.91 | 13 | +0.00(+0.00%) | |
Dec 16, 2020 | 43.91 | 43.91 | 43.91 | 9 | +0.00(+0.00%) | |
Dec 15, 2020 | 43.91 | 43.91 | 43.91 | 5 | +0.00(+0.00%) | |
Dec 14, 2020 | 43.91 | 43.91 | 43.91 | 11 | +0.00(+0.00%) | |
Dec 11, 2020 | 43.91 | 43.91 | 43.91 | 20 | +0.00(+0.00%) | |
Dec 10, 2020 | 43.91 | 43.91 | 43.91 | 4 | +0.00(+0.00%) | |
Dec 09, 2020 | 43.91 | 43.91 | 43.91 | 11 | +0.00(+0.00%) | |
Dec 08, 2020 | 43.91 | 43.91 | 43.91 | 5 | +0.00(+0.00%) | |
Dec 07, 2020 | 43.91 | 43.91 | 43.91 | 2 | +0.00(+0.00%) | |
Dec 04, 2020 | 43.91 | 43.91 | 43.91 | 1 | +0.00(+0.00%) | |
Dec 03, 2020 | 43.91 | 43.91 | 43.91 | 2 | +0.00(+0.00%) | |
Dec 02, 2020 | 43.91 | 43.91 | 43.91 | 43.91 | 290 | +7.19(+19.58%) |
Dec 01, 2020 | 36.72 | 36.72 | 36.72 | 3 | +0.00(+0.00%) | |
Nov 30, 2020 | 36.72 | 36.72 | 36.72 | 50 | +0.00(+0.00%) | |
Nov 25, 2020 | 36.72 | 36.72 | 36.72 | 0 | +0.00(+0.00%) | |
Nov 24, 2020 | 36.72 | 36.72 | 36.72 | 5 | +0.00(+0.00%) | |
Nov 17, 2020 | 36.72 | 36.72 | 36.72 | 0 | +0.00(+0.00%) | |
Nov 16, 2020 | 36.72 | 36.72 | 36.72 | 30 | +0.00(+0.00%) | |
Nov 10, 2020 | 36.72 | 36.72 | 36.72 | 0 | +0.00(+0.00%) | |
Nov 02, 2020 | 36.72 | 36.72 | 36.72 | 0 | +0.00(+0.00%) | |
Oct 30, 2020 | 36.72 | 36.72 | 36.72 | 8 | +0.00(+0.00%) | |
Oct 27, 2020 | 36.72 | 36.72 | 36.72 | 0 | +0.00(+0.00%) | |
Oct 22, 2020 | 36.72 | 36.72 | 36.72 | 0 | +0.00(+0.00%) | |
Oct 20, 2020 | 36.72 | 36.72 | 36.72 | 0 | +0.00(+0.00%) | |
Oct 16, 2020 | 36.72 | 36.72 | 36.72 | 0 | +0.00(+0.00%) | |
Oct 15, 2020 | 36.72 | 36.72 | 36.72 | 36.72 | 100 | +2.83(+8.35%) |
Oct 14, 2020 | 33.89 | 33.89 | 33.89 | 3 | +0.00(+0.00%) | |
Oct 13, 2020 | 33.89 | 33.89 | 33.89 | 6 | +0.00(+0.00%) | |
Oct 05, 2020 | 33.89 | 33.89 | 33.89 | 0 | +0.00(+0.00%) | |
Oct 02, 2020 | 33.89 | 33.89 | 33.89 | 26 | +0.00(+0.00%) | |
Sep 30, 2020 | 33.89 | 33.89 | 33.89 | 0 | +0.00(+0.00%) | |
Sep 28, 2020 | 33.89 | 33.89 | 33.89 | 0 | +0.00(+0.00%) | |
Sep 25, 2020 | 33.89 | 33.89 | 33.89 | 1 | +0.00(+0.00%) | |
Sep 24, 2020 | 33.89 | 33.89 | 33.89 | 33.89 | 109 | +0.59(+1.77%) |
Sep 21, 2020 | 33.30 | 33.30 | 33.30 | 0 | +0.00(+0.00%) | |
Sep 18, 2020 | 33.30 | 33.30 | 33.30 | 33.30 | 1,000 | +1.13(+3.51%) |
Sep 17, 2020 | 32.17 | 32.17 | 32.17 | 38 | +0.00(+0.00%) | |
Sep 14, 2020 | 32.17 | 32.17 | 32.17 | 0 | +0.00(+0.00%) | |
Sep 11, 2020 | 32.17 | 32.17 | 32.17 | 31 | +0.00(+0.00%) | |
Sep 10, 2020 | 32.17 | 32.17 | 32.17 | 1 | +0.00(+0.00%) | |
Sep 04, 2020 | 32.17 | 32.17 | 32.17 | 0 | +1.92(+6.35%) | |
Sep 03, 2020 | 30.25 | 30.25 | 30.25 | 32 | +0.00(+0.00%) | |
Sep 02, 2020 | 30.25 | 30.25 | 30.25 | 60 | +0.00(+0.00%) | |
Sep 01, 2020 | 30.25 | 30.25 | 30.25 | 100 | +0.00(+0.00%) | |
Aug 28, 2020 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) | |
Aug 27, 2020 | 30.25 | 30.25 | 30.25 | 1 | +0.00(+0.00%) | |
Aug 25, 2020 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) | |
Aug 24, 2020 | 30.25 | 30.25 | 30.25 | 31 | +0.00(+0.00%) | |
Aug 21, 2020 | 30.25 | 30.25 | 30.25 | 1 | +0.00(+0.00%) | |
Aug 17, 2020 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) | |
Aug 13, 2020 | 30.25 | 30.25 | 30.25 | 0 | +0.65(+2.20%) | |
Aug 11, 2020 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) | |
Aug 10, 2020 | 29.60 | 29.60 | 29.60 | 29.60 | 600 | +0.30(+1.02%) |
Aug 07, 2020 | 29.30 | 29.94 | 29.30 | 29.30 | 800 | +1.06(+3.75%) |
Aug 06, 2020 | 28.24 | 28.24 | 28.24 | 66 | +0.00(+0.00%) | |
Aug 05, 2020 | 28.24 | 28.24 | 28.24 | 190 | +0.00(+0.00%) | |
Jul 31, 2020 | 28.24 | 28.24 | 28.24 | 0 | +0.00(+0.00%) | |
Jul 29, 2020 | 28.24 | 28.24 | 28.24 | 0 | -0.12(-0.42%) | |
Jul 28, 2020 | 28.36 | 28.36 | 28.36 | 28.36 | 141 | +0.89(+3.24%) |
Jul 27, 2020 | 27.47 | 27.47 | 27.47 | 27.47 | 153 | +0.82(+3.08%) |
Jul 24, 2020 | 26.65 | 26.65 | 26.65 | 155 | +0.00(+0.00%) | |
Jul 23, 2020 | 26.65 | 26.65 | 26.65 | 1 | +0.00(+0.00%) | |
Jul 21, 2020 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) | |
Jul 20, 2020 | 26.65 | 26.65 | 26.65 | 65 | +0.00(+0.00%) | |
Jul 17, 2020 | 26.65 | 26.65 | 26.65 | 77 | +0.00(+0.00%) | |
Jul 15, 2020 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) | |
Jul 14, 2020 | 26.65 | 26.65 | 26.65 | 135 | +0.00(+0.00%) | |
Jul 13, 2020 | 26.65 | 26.65 | 26.65 | 134 | +0.00(+0.00%) | |
Jul 09, 2020 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) | |
Jul 08, 2020 | 26.65 | 26.65 | 26.65 | 50 | +0.00(+0.00%) | |
Jul 07, 2020 | 26.65 | 26.65 | 26.65 | 45 | +0.00(+0.00%) | |
Jul 06, 2020 | 26.65 | 26.65 | 26.65 | 1 | +0.00(+0.00%) | |
Jul 01, 2020 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 26.65 | 26.65 | 26.65 | 0 | +0.65(+2.50%) | |
Jun 26, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 10,100 | -0.41(-1.55%) |
Jun 24, 2020 | 26.41 | 26.41 | 26.41 | 0 | +0.00(+0.00%) | |
Jun 23, 2020 | 26.41 | 26.41 | 26.41 | 2 | +0.00(+0.00%) | |
Jun 22, 2020 | 26.41 | 26.41 | 26.41 | 1 | +0.00(+0.00%) | |
Jun 19, 2020 | 26.41 | 26.41 | 26.41 | 26.41 | 200 | -1.40(-5.03%) |
Jun 17, 2020 | 27.81 | 27.81 | 27.81 | 0 | +0.00(+0.00%) | |
Jun 16, 2020 | 29.11 | 29.11 | 27.81 | 27.81 | 411 | +2.73(+10.89%) |
Jun 15, 2020 | 25.68 | 25.68 | 25.08 | 25.08 | 320 | +0.28(+1.12%) |
Jun 12, 2020 | 24.80 | 24.80 | 24.80 | 294 | +0.00(+0.00%) | |
Jun 11, 2020 | 24.79 | 30.89 | 24.10 | 24.80 | 589 | -2.64(-9.62%) |
Jun 10, 2020 | 28.05 | 28.12 | 27.44 | 27.44 | 4,887 | +3.04(+12.46%) |
Jun 09, 2020 | 24.05 | 28.55 | 24.00 | 24.40 | 112,046 | -3.24(-11.72%) |
Jun 08, 2020 | 27.64 | 27.64 | 27.64 | 147 | +0.00(+0.00%) | |
Jun 05, 2020 | 31.69 | 31.69 | 27.64 | 27.64 | 3,900 | -1.30(-4.49%) |
Jun 04, 2020 | 28.94 | 28.94 | 28.94 | 28.94 | 11,505 | -2.16(-6.95%) |
Jun 03, 2020 | 31.10 | 31.10 | 31.10 | 31.10 | 244 | +4.15(+15.40%) |
Jun 02, 2020 | 26.95 | 26.95 | 26.95 | 26.95 | 541 | -1.15(-4.09%) |