Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.05 | 16.05 | 16.05 | 16.05 | 120 | -0.16(-0.99%) |
May 27, 2021 | 16.21 | 16.21 | 16.21 | 16.21 | 200 | -1.64(-9.19%) |
May 24, 2021 | 17.85 | 17.85 | 17.85 | 0 | -0.01(-0.06%) | |
May 21, 2021 | 17.86 | 17.86 | 17.86 | 17.86 | 179 | +0.03(+0.17%) |
May 17, 2021 | 17.83 | 17.83 | 17.83 | 49 | +1.33(+8.06%) | |
May 12, 2021 | 16.50 | 16.50 | 16.50 | 0 | -0.02(-0.09%) | |
May 10, 2021 | 16.52 | 16.52 | 16.52 | 40 | +1.28(+8.40%) | |
May 06, 2021 | 15.23 | 15.23 | 15.23 | 0 | -2.07(-11.94%) | |
May 04, 2021 | 17.30 | 17.30 | 17.30 | 5 | +0.00(+0.00%) | |
Apr 29, 2021 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) | |
Apr 27, 2021 | 17.30 | 17.30 | 17.30 | 0 | +0.60(+3.59%) | |
Apr 26, 2021 | 16.70 | 16.70 | 16.70 | 34 | +0.00(+0.00%) | |
Apr 22, 2021 | 16.70 | 16.70 | 16.70 | 0 | +0.43(+2.64%) | |
Apr 20, 2021 | 16.27 | 16.27 | 16.27 | 0 | -0.59(-3.53%) | |
Apr 19, 2021 | 16.15 | 16.86 | 16.15 | 16.86 | 1,700 | +0.06(+0.39%) |
Apr 16, 2021 | 16.70 | 16.80 | 16.70 | 16.80 | 400 | +0.19(+1.16%) |
Apr 15, 2021 | 16.61 | 16.61 | 16.61 | 16.61 | 475 | -0.35(-2.05%) |
Apr 14, 2021 | 16.95 | 16.95 | 16.95 | 25 | +0.00(+0.00%) | |
Apr 12, 2021 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) | |
Apr 09, 2021 | 16.95 | 16.95 | 16.95 | 1 | +0.00(+0.00%) | |
Apr 08, 2021 | 16.95 | 16.95 | 16.95 | 16.95 | 205 | +1.45(+9.39%) |
Mar 29, 2021 | 15.50 | 15.50 | 15.50 | 0 | -0.50(-3.12%) | |
Mar 26, 2021 | 16.00 | 16.00 | 16.00 | 101 | +0.00(+0.00%) | |
Mar 24, 2021 | 16.00 | 16.00 | 16.00 | 0 | -0.26(-1.60%) | |
Mar 22, 2021 | 16.26 | 16.26 | 16.26 | 0 | +0.00(+0.00%) | |
Mar 19, 2021 | 16.81 | 16.81 | 16.26 | 16.26 | 1,400 | -0.48(-2.88%) |
Mar 18, 2021 | 17.05 | 17.05 | 16.58 | 16.74 | 1,074 | -0.67(-3.83%) |
Mar 16, 2021 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) | |
Mar 15, 2021 | 17.41 | 17.41 | 17.41 | 45 | +0.00(+0.00%) | |
Mar 12, 2021 | 17.41 | 17.41 | 17.41 | 9 | +0.00(+0.00%) | |
Mar 11, 2021 | 17.41 | 17.41 | 17.41 | 17.41 | 100 | +1.60(+10.12%) |
Mar 08, 2021 | 15.81 | 15.81 | 15.81 | 0 | -0.16(-1.00%) | |
Mar 05, 2021 | 16.20 | 16.25 | 15.97 | 15.97 | 1,000 | -0.33(-2.02%) |
Mar 04, 2021 | 16.30 | 16.30 | 16.30 | 16.30 | 206 | -0.20(-1.21%) |
Mar 03, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 1,251 | -0.16(-0.99%) |
Mar 01, 2021 | 16.66 | 16.66 | 16.66 | 0 | -0.04(-0.21%) | |
Feb 24, 2021 | 16.70 | 16.70 | 16.70 | 0 | -0.05(-0.30%) | |
Feb 23, 2021 | 16.75 | 16.75 | 16.70 | 16.75 | 519 | -0.37(-2.16%) |
Feb 22, 2021 | 17.12 | 17.12 | 17.12 | 17.12 | 105 | -0.68(-3.84%) |
Feb 19, 2021 | 17.80 | 17.80 | 17.80 | 10 | +0.00(+0.00%) | |
Feb 18, 2021 | 18.30 | 18.30 | 17.80 | 17.80 | 2,188 | -2.29(-11.38%) |
Feb 17, 2021 | 20.09 | 20.09 | 20.09 | 35 | +0.00(+0.00%) | |
Feb 16, 2021 | 20.11 | 20.11 | 20.09 | 20.09 | 325 | +0.09(+0.45%) |
Feb 12, 2021 | 20.00 | 20.00 | 20.00 | 2 | +0.00(+0.00%) | |
Feb 10, 2021 | 20.00 | 20.00 | 20.00 | 0 | +0.02(+0.09%) | |
Feb 09, 2021 | 20.00 | 20.00 | 19.98 | 260 | -0.02(-0.09%) | |
Feb 08, 2021 | 19.75 | 20.00 | 19.75 | 20.00 | 690 | +0.50(+2.56%) |
Feb 05, 2021 | 19.50 | 19.50 | 19.50 | 19.50 | 500 | +0.03(+0.15%) |
Feb 03, 2021 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) | |
Feb 02, 2021 | 19.47 | 19.47 | 19.47 | 30 | +0.00(+0.00%) | |
Feb 01, 2021 | 19.47 | 19.47 | 19.47 | 19.47 | 237 | +1.42(+7.87%) |
Jan 29, 2021 | 18.05 | 18.05 | 18.05 | 18.05 | 100 | -0.62(-3.32%) |
Jan 28, 2021 | 18.67 | 18.67 | 18.67 | 18.67 | 530 | -0.51(-2.66%) |
Jan 27, 2021 | 19.18 | 19.18 | 19.18 | 19.18 | 400 | -0.25(-1.29%) |
Jan 25, 2021 | 19.43 | 19.43 | 19.43 | 0 | -0.60(-3.00%) | |
Jan 22, 2021 | 20.03 | 20.03 | 20.03 | 20.03 | 1,000 | +0.26(+1.29%) |
Jan 21, 2021 | 19.77 | 19.77 | 19.77 | 5 | +0.00(+0.00%) | |
Jan 20, 2021 | 19.57 | 19.77 | 19.57 | 19.77 | 540 | +0.45(+2.30%) |
Jan 19, 2021 | 19.33 | 19.33 | 19.33 | 19.33 | 1,351 | -0.55(-2.77%) |
Jan 15, 2021 | 19.88 | 19.88 | 19.88 | 21 | +0.00(+0.00%) | |
Jan 13, 2021 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) | |
Jan 11, 2021 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) | |
Jan 08, 2021 | 19.88 | 19.88 | 19.88 | 85 | +0.00(+0.00%) | |
Jan 07, 2021 | 19.88 | 19.88 | 19.88 | 19.88 | 221 | -0.25(-1.22%) |
Jan 05, 2021 | 20.12 | 20.12 | 20.12 | 0 | +0.09(+0.47%) | |
Jan 04, 2021 | 20.03 | 20.03 | 20.03 | 20.03 | 100 | +0.48(+2.46%) |
Dec 23, 2020 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) | |
Dec 22, 2020 | 19.72 | 19.72 | 19.55 | 19.55 | 252 | -0.18(-0.89%) |
Dec 21, 2020 | 19.73 | 19.73 | 19.73 | 5 | +0.00(+0.00%) | |
Dec 18, 2020 | 19.73 | 19.73 | 19.73 | 19.73 | 200 | -0.47(-2.35%) |
Dec 17, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | -0.03(-0.15%) |
Dec 16, 2020 | 20.23 | 20.23 | 20.23 | 25 | +0.00(+0.00%) | |
Dec 15, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 200 | +0.42(+2.12%) |
Dec 14, 2020 | 19.81 | 19.81 | 19.81 | 75 | +0.00(+0.00%) | |
Dec 11, 2020 | 19.81 | 19.81 | 19.81 | 70 | +0.00(+0.00%) | |
Dec 09, 2020 | 19.81 | 19.81 | 19.81 | 0 | -0.14(-0.70%) | |
Dec 07, 2020 | 19.95 | 19.95 | 19.95 | 0 | -0.03(-0.13%) | |
Dec 04, 2020 | 19.98 | 19.98 | 19.98 | 20 | +0.00(+0.00%) | |
Dec 03, 2020 | 19.98 | 19.98 | 19.98 | 19.98 | 200 | +0.55(+2.80%) |
Dec 02, 2020 | 19.06 | 19.43 | 19.06 | 19.43 | 365 | +0.18(+0.91%) |
Dec 01, 2020 | 18.82 | 19.25 | 18.82 | 19.25 | 777 | +1.40(+7.87%) |
Nov 27, 2020 | 17.85 | 17.85 | 17.85 | 0 | +0.49(+2.82%) | |
Nov 25, 2020 | 17.36 | 17.36 | 17.36 | 17.36 | 100 | -0.21(-1.20%) |
Nov 24, 2020 | 17.50 | 17.82 | 17.32 | 17.57 | 4,710 | -0.38(-2.12%) |
Nov 23, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 159 | +0.00(+0.00%) |
Nov 20, 2020 | 17.95 | 17.95 | 17.95 | 50 | +0.00(+0.00%) | |
Nov 16, 2020 | 17.95 | 17.95 | 17.95 | 0 | -0.49(-2.66%) | |
Nov 13, 2020 | 18.44 | 18.44 | 18.44 | 1,200 | +0.00(+0.00%) | |
Nov 11, 2020 | 18.44 | 18.44 | 18.44 | 0 | +0.01(+0.05%) | |
Nov 09, 2020 | 18.43 | 18.43 | 18.43 | 0 | +0.12(+0.66%) | |
Nov 05, 2020 | 18.31 | 18.31 | 18.31 | 0 | +0.48(+2.69%) | |
Nov 04, 2020 | 17.83 | 17.83 | 17.83 | 17.83 | 700 | +1.06(+6.32%) |
Nov 02, 2020 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) | |
Oct 30, 2020 | 16.77 | 16.77 | 16.77 | 85 | +0.00(+0.00%) | |
Oct 29, 2020 | 16.77 | 16.77 | 16.77 | 16.77 | 132 | -1.41(-7.76%) |
Oct 28, 2020 | 18.18 | 18.18 | 18.18 | 115 | +0.00(+0.00%) | |
Oct 27, 2020 | 17.93 | 18.18 | 17.93 | 18.18 | 590 | +1.65(+9.98%) |
Oct 26, 2020 | 17.00 | 17.20 | 16.53 | 16.53 | 781 | -1.32(-7.39%) |
Oct 23, 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 1,400 | +0.35(+2.00%) |
Oct 22, 2020 | 17.51 | 17.51 | 17.24 | 17.50 | 7,511 | -1.07(-5.76%) |
Oct 21, 2020 | 18.57 | 18.57 | 18.57 | 18.57 | 230 | -0.02(-0.11%) |
Oct 20, 2020 | 18.68 | 19.00 | 18.59 | 18.59 | 2,900 | -0.51(-2.67%) |
Oct 19, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 200 | -0.34(-1.75%) |
Oct 16, 2020 | 19.01 | 19.44 | 19.01 | 19.44 | 900 | +0.05(+0.26%) |
Oct 15, 2020 | 19.39 | 19.39 | 19.39 | 19.39 | 908 | -1.21(-5.87%) |
Oct 12, 2020 | 20.60 | 20.60 | 20.60 | 0 | +0.43(+2.13%) | |
Oct 09, 2020 | 20.55 | 20.66 | 20.17 | 20.17 | 2,100 | -4.28(-17.51%) |
Oct 08, 2020 | 24.50 | 24.50 | 24.45 | 24.45 | 600 | +1.40(+6.07%) |
Oct 07, 2020 | 23.05 | 23.05 | 23.05 | 1 | +0.00(+0.00%) | |
Oct 02, 2020 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) | |
Oct 01, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 130 | -1.20(-4.95%) |
Sep 28, 2020 | 24.25 | 24.25 | 24.25 | 0 | -0.10(-0.41%) | |
Sep 25, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 200 | -0.93(-3.69%) |
Sep 24, 2020 | 25.48 | 25.48 | 25.28 | 200 | -0.20(-0.77%) | |
Sep 23, 2020 | 24.46 | 25.48 | 24.46 | 25.48 | 325 | -0.57(-2.19%) |
Sep 22, 2020 | 26.05 | 26.05 | 26.05 | 2,000 | +0.00(+0.00%) | |
Sep 21, 2020 | 26.05 | 26.05 | 26.05 | 26.05 | 263 | +0.05(+0.19%) |
Sep 18, 2020 | 25.95 | 26.00 | 25.95 | 26.00 | 500 | +0.75(+2.97%) |
Sep 17, 2020 | 24.85 | 25.25 | 24.85 | 25.25 | 660 | +0.50(+2.02%) |
Sep 16, 2020 | 24.75 | 24.75 | 24.75 | 20 | +0.00(+0.00%) | |
Sep 15, 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 848 | +0.65(+2.70%) |
Sep 11, 2020 | 24.10 | 24.10 | 24.10 | 0 | +0.45(+1.90%) | |
Sep 10, 2020 | 23.65 | 23.65 | 23.65 | 1 | +0.00(+0.00%) | |
Sep 09, 2020 | 23.65 | 23.65 | 23.65 | 23.65 | 240 | +1.98(+9.14%) |
Sep 08, 2020 | 22.70 | 22.70 | 21.67 | 21.67 | 775 | +1.12(+5.45%) |
Sep 04, 2020 | 20.55 | 20.55 | 20.55 | 20.55 | 100 | -1.76(-7.89%) |
Sep 02, 2020 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) | |
Sep 01, 2020 | 22.80 | 22.80 | 22.31 | 22.31 | 770 | +0.01(+0.04%) |
Aug 31, 2020 | 22.30 | 22.30 | 22.30 | 1,010 | +0.00(+0.00%) | |
Aug 27, 2020 | 22.30 | 22.30 | 22.30 | 0 | +0.80(+3.72%) | |
Aug 26, 2020 | 21.50 | 21.50 | 21.50 | 60 | +0.00(+0.00%) | |
Aug 25, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 632 | -0.30(-1.38%) |
Aug 24, 2020 | 21.80 | 21.80 | 21.80 | 21.80 | 1,000 | +0.10(+0.46%) |
Aug 21, 2020 | 20.60 | 21.70 | 20.60 | 21.70 | 300 | +1.15(+5.60%) |
Aug 20, 2020 | 20.55 | 20.55 | 20.55 | 20.55 | 200 | -1.46(-6.63%) |
Aug 19, 2020 | 22.01 | 22.01 | 22.01 | 22.01 | 1,700 | +0.01(+0.05%) |
Aug 14, 2020 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Aug 13, 2020 | 22.00 | 30.00 | 20.55 | 22.00 | 5,400 | +0.75(+3.53%) |
Aug 12, 2020 | 23.00 | 23.00 | 21.25 | 21.25 | 350 | +0.66(+3.21%) |
Aug 07, 2020 | 20.59 | 20.59 | 20.59 | 0 | -1.11(-5.12%) | |
Aug 06, 2020 | 21.70 | 22.99 | 21.52 | 21.70 | 1,895 | +0.53(+2.50%) |
Aug 05, 2020 | 21.17 | 21.17 | 21.17 | 1,930 | +0.00(+0.00%) | |
Aug 04, 2020 | 21.30 | 21.30 | 21.10 | 21.17 | 707 | -0.83(-3.77%) |
Aug 03, 2020 | 21.50 | 22.50 | 21.50 | 22.00 | 383 | +0.77(+3.63%) |
Jul 31, 2020 | 21.23 | 21.23 | 21.23 | 21.23 | 1,000 | +0.43(+2.07%) |
Jul 30, 2020 | 20.80 | 26.00 | 20.79 | 20.80 | 2,803 | -1.20(-5.45%) |
Jul 29, 2020 | 22.00 | 22.00 | 21.15 | 22.00 | 7,636 | +0.85(+4.02%) |
Jul 28, 2020 | 21.15 | 21.15 | 21.15 | 21.15 | 234 | +0.60(+2.92%) |
Jul 27, 2020 | 19.50 | 20.55 | 19.50 | 20.55 | 721 | +1.00(+5.12%) |
Jul 24, 2020 | 19.55 | 19.55 | 19.55 | 19.55 | 300 | -2.18(-10.04%) |
Jul 23, 2020 | 21.73 | 21.73 | 21.73 | 21.73 | 500 | -1.27(-5.51%) |
Jul 22, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 150 | -0.10(-0.43%) |
Jul 21, 2020 | 23.10 | 23.10 | 23.10 | 32 | +0.00(+0.00%) | |
Jul 16, 2020 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
Jul 15, 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 1,000 | +1.10(+5.00%) |
Jul 14, 2020 | 22.11 | 22.11 | 22.00 | 22.00 | 464 | -0.50(-2.22%) |
Jul 13, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 250 | +0.00(+0.00%) |
Jul 10, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 200 | -0.65(-2.81%) |
Jul 09, 2020 | 23.15 | 23.15 | 23.15 | 23.15 | 260 | -0.29(-1.24%) |
Jul 08, 2020 | 24.15 | 24.15 | 23.44 | 23.44 | 1,840 | -0.06(-0.26%) |
Jul 07, 2020 | 23.40 | 23.53 | 23.40 | 23.50 | 525 | +0.10(+0.43%) |
Jul 06, 2020 | 23.40 | 25.00 | 23.35 | 23.40 | 1,824 | -0.60(-2.50%) |
Jul 02, 2020 | 25.00 | 25.00 | 23.33 | 24.00 | 10,900 | -1.00(-4.00%) |
Jul 01, 2020 | 25.00 | 25.00 | 24.00 | 25.00 | 700 | +2.10(+9.17%) |
Jun 29, 2020 | 22.90 | 22.90 | 22.90 | 0 | -1.10(-4.58%) | |
Jun 26, 2020 | 23.00 | 24.00 | 23.00 | 24.00 | 2,200 | +1.20(+5.26%) |
Jun 22, 2020 | 22.80 | 22.80 | 22.80 | 0 | +0.55(+2.47%) | |
Jun 19, 2020 | 22.25 | 22.25 | 22.00 | 22.25 | 1,300 | +0.00(+0.00%) |
Jun 18, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 305 | +0.15(+0.68%) |
Jun 16, 2020 | 22.10 | 22.10 | 22.10 | 0 | +0.25(+1.14%) | |
Jun 15, 2020 | 21.85 | 21.85 | 21.85 | 21.85 | 250 | +0.60(+2.82%) |
Jun 12, 2020 | 21.15 | 21.25 | 21.15 | 21.25 | 700 | +0.55(+2.66%) |
Jun 10, 2020 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) | |
Jun 09, 2020 | 20.70 | 21.74 | 20.70 | 20.70 | 828 | +0.00(+0.00%) |
Jun 08, 2020 | 21.90 | 21.90 | 20.70 | 20.70 | 328 | -1.20(-5.48%) |
Jun 04, 2020 | 21.90 | 21.90 | 21.90 | 0 | -0.09(-0.39%) | |
Jun 03, 2020 | 21.99 | 21.99 | 21.99 | 21.99 | 1,348 | -0.26(-1.19%) |
Jun 02, 2020 | 22.25 | 22.25 | 22.25 | 8 | +0.00(+0.00%) |