Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.03 | 37.03 | 36.78 | 36.78 | 977 | -0.18(-0.49%) |
May 26, 2021 | 36.96 | 36.96 | 36.96 | 21 | -0.06(-0.17%) | |
May 25, 2021 | 36.91 | 37.03 | 36.85 | 37.02 | 1,230 | +0.02(+0.06%) |
May 24, 2021 | 37.00 | 37.00 | 37.00 | 37.00 | 700 | +0.95(+2.63%) |
May 19, 2021 | 36.05 | 36.05 | 36.05 | 116 | -0.34(-0.93%) | |
May 18, 2021 | 36.23 | 36.39 | 36.10 | 36.39 | 1,126 | +0.72(+2.02%) |
May 14, 2021 | 35.67 | 35.67 | 35.67 | 50 | +0.17(+0.48%) | |
May 11, 2021 | 35.50 | 35.50 | 35.50 | 1 | +0.00(+0.00%) | |
May 10, 2021 | 35.50 | 35.50 | 35.50 | 35.50 | 501 | +1.50(+4.41%) |
May 07, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 668 | -0.19(-0.56%) |
May 05, 2021 | 34.19 | 34.19 | 34.19 | 3 | +0.00(+0.00%) | |
May 04, 2021 | 34.19 | 34.19 | 34.19 | 55 | +0.00(+0.00%) | |
May 03, 2021 | 34.50 | 34.50 | 34.19 | 34.19 | 200 | +0.01(+0.03%) |
Apr 30, 2021 | 34.18 | 34.18 | 34.18 | 71 | +0.00(+0.00%) | |
Apr 29, 2021 | 34.17 | 34.18 | 34.17 | 34.18 | 280 | +0.30(+0.89%) |
Apr 28, 2021 | 33.88 | 33.88 | 33.88 | 40 | +0.00(+0.00%) | |
Apr 27, 2021 | 33.65 | 33.88 | 33.65 | 33.88 | 325 | +0.29(+0.86%) |
Apr 26, 2021 | 33.24 | 33.68 | 33.24 | 33.59 | 1,620 | +0.09(+0.27%) |
Apr 23, 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 200 | +0.01(+0.04%) |
Apr 22, 2021 | 33.49 | 33.49 | 33.49 | 33.49 | 170 | -0.37(-1.10%) |
Apr 21, 2021 | 33.86 | 33.86 | 33.86 | 33.86 | 176 | +0.46(+1.38%) |
Apr 20, 2021 | 33.40 | 33.40 | 33.40 | 130 | +0.00(+0.00%) | |
Apr 19, 2021 | 33.40 | 33.40 | 33.40 | 33.40 | 267 | -0.19(-0.57%) |
Apr 16, 2021 | 33.59 | 33.59 | 33.59 | 33.59 | 500 | +0.44(+1.33%) |
Apr 15, 2021 | 33.15 | 33.15 | 33.15 | 101 | +0.00(+0.00%) | |
Apr 14, 2021 | 33.08 | 33.15 | 33.08 | 33.15 | 831 | -0.18(-0.55%) |
Apr 13, 2021 | 33.33 | 33.33 | 33.33 | 33.33 | 332 | +0.25(+0.77%) |
Apr 09, 2021 | 33.08 | 33.08 | 33.08 | 0 | +0.00(+0.00%) | |
Apr 08, 2021 | 32.80 | 33.08 | 32.80 | 33.08 | 581 | -0.22(-0.66%) |
Apr 07, 2021 | 33.00 | 33.30 | 33.00 | 33.30 | 891 | +0.88(+2.72%) |
Apr 06, 2021 | 32.50 | 32.50 | 32.42 | 32.42 | 525 | -0.58(-1.77%) |
Apr 05, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 296 | +0.35(+1.07%) |
Apr 01, 2021 | 32.65 | 32.65 | 32.65 | 1 | +0.00(+0.00%) | |
Mar 31, 2021 | 32.79 | 32.79 | 32.65 | 32.65 | 552 | -0.03(-0.09%) |
Mar 30, 2021 | 32.68 | 32.68 | 32.68 | 84 | +0.00(+0.00%) | |
Mar 29, 2021 | 32.68 | 32.68 | 32.68 | 32.68 | 519 | +0.96(+3.03%) |
Mar 26, 2021 | 31.72 | 31.72 | 31.72 | 31.72 | 200 | -0.63(-1.95%) |
Mar 25, 2021 | 32.35 | 32.35 | 32.35 | 3 | +0.00(+0.00%) | |
Mar 24, 2021 | 32.35 | 32.35 | 32.35 | 21 | +0.00(+0.00%) | |
Mar 23, 2021 | 32.35 | 32.35 | 32.35 | 35 | +0.00(+0.00%) | |
Mar 22, 2021 | 32.35 | 32.35 | 32.35 | 32.35 | 712 | -0.02(-0.06%) |
Mar 19, 2021 | 32.41 | 32.41 | 32.37 | 32.37 | 600 | +0.05(+0.16%) |
Mar 18, 2021 | 32.33 | 32.33 | 32.32 | 32.32 | 1,054 | -1.29(-3.83%) |
Mar 16, 2021 | 33.60 | 33.60 | 33.60 | 0 | +0.33(+1.01%) | |
Mar 15, 2021 | 33.27 | 33.27 | 33.27 | 33.27 | 170 | +0.02(+0.06%) |
Mar 12, 2021 | 33.00 | 33.25 | 32.70 | 33.25 | 300 | +0.37(+1.13%) |
Mar 11, 2021 | 32.96 | 32.96 | 32.86 | 32.88 | 403 | +0.55(+1.70%) |
Mar 10, 2021 | 32.34 | 32.34 | 32.33 | 32.33 | 395 | +0.33(+1.03%) |
Mar 05, 2021 | 32.00 | 32.00 | 32.00 | 0 | +0.73(+2.32%) | |
Mar 04, 2021 | 31.27 | 31.27 | 31.27 | 31.27 | 148 | +0.49(+1.59%) |
Mar 02, 2021 | 30.78 | 30.78 | 30.78 | 0 | +0.00(+0.00%) | |
Mar 01, 2021 | 30.78 | 30.78 | 30.78 | 30.78 | 530 | +0.47(+1.57%) |
Feb 26, 2021 | 30.31 | 30.31 | 30.31 | 21 | +0.00(+0.00%) | |
Feb 25, 2021 | 30.31 | 30.31 | 30.31 | 10 | +0.00(+0.00%) | |
Feb 24, 2021 | 30.31 | 30.31 | 30.31 | 30.31 | 875 | -0.09(-0.30%) |
Feb 22, 2021 | 30.40 | 30.40 | 30.40 | 0 | +0.00(+0.00%) | |
Feb 19, 2021 | 30.59 | 30.59 | 30.40 | 30.40 | 400 | -0.26(-0.84%) |
Feb 18, 2021 | 30.66 | 30.66 | 29.63 | 30.66 | 810 | -0.20(-0.66%) |
Feb 17, 2021 | 31.10 | 31.10 | 30.86 | 30.86 | 652 | -0.43(-1.37%) |
Feb 16, 2021 | 31.29 | 31.29 | 31.25 | 31.29 | 581 | -0.16(-0.52%) |
Feb 12, 2021 | 31.45 | 31.45 | 31.45 | 31.45 | 200 | +0.54(+1.76%) |
Feb 11, 2021 | 30.91 | 30.91 | 30.91 | 50 | +0.00(+0.00%) | |
Feb 10, 2021 | 31.26 | 31.26 | 30.91 | 30.91 | 1,727 | +0.15(+0.49%) |
Feb 09, 2021 | 30.90 | 30.90 | 30.72 | 30.76 | 897 | -0.47(-1.49%) |
Feb 08, 2021 | 31.50 | 31.50 | 31.22 | 31.23 | 2,763 | -0.77(-2.40%) |
Feb 05, 2021 | 31.99 | 31.99 | 31.99 | 31.99 | 100 | -0.27(-0.85%) |
Feb 04, 2021 | 31.99 | 32.27 | 31.98 | 32.27 | 842 | +0.40(+1.25%) |
Feb 03, 2021 | 31.87 | 31.87 | 31.87 | 31.87 | 380 | +0.88(+2.85%) |
Feb 02, 2021 | 31.00 | 31.00 | 30.98 | 30.99 | 460 | +0.20(+0.65%) |
Feb 01, 2021 | 30.78 | 30.78 | 30.78 | 69 | +0.00(+0.00%) | |
Jan 29, 2021 | 30.90 | 30.90 | 30.69 | 30.78 | 2,800 | -0.06(-0.20%) |
Jan 28, 2021 | 30.85 | 30.85 | 30.69 | 30.85 | 273 | -0.03(-0.11%) |
Jan 27, 2021 | 30.88 | 30.88 | 30.88 | 30.88 | 177 | -0.13(-0.42%) |
Jan 26, 2021 | 31.01 | 31.01 | 31.01 | 15 | +0.00(+0.00%) | |
Jan 25, 2021 | 31.01 | 31.01 | 31.01 | 31.01 | 264 | +0.32(+1.04%) |
Jan 22, 2021 | 30.69 | 30.69 | 30.69 | 77 | +0.00(+0.00%) | |
Jan 20, 2021 | 30.69 | 30.69 | 30.69 | 0 | +0.59(+1.96%) | |
Jan 19, 2021 | 30.41 | 30.81 | 30.10 | 30.10 | 3,423 | -0.16(-0.54%) |
Jan 15, 2021 | 29.93 | 30.27 | 29.73 | 30.26 | 2,900 | +0.99(+3.37%) |
Jan 14, 2021 | 30.74 | 30.75 | 29.27 | 29.27 | 6,949 | -0.52(-1.76%) |
Jan 13, 2021 | 29.85 | 31.40 | 29.42 | 29.80 | 8,002 | -4.14(-12.19%) |
Jan 12, 2021 | 33.94 | 33.94 | 33.94 | 4 | +0.00(+0.00%) | |
Jan 11, 2021 | 33.94 | 33.94 | 33.94 | 30 | +0.00(+0.00%) | |
Jan 08, 2021 | 33.94 | 33.94 | 33.94 | 25 | +0.00(+0.00%) | |
Jan 07, 2021 | 34.21 | 34.21 | 33.94 | 33.94 | 951 | -0.42(-1.22%) |
Jan 06, 2021 | 34.35 | 34.35 | 34.35 | 34.35 | 123 | -0.50(-1.44%) |
Jan 05, 2021 | 34.86 | 35.29 | 34.86 | 34.86 | 686 | +0.37(+1.06%) |
Jan 04, 2021 | 34.49 | 35.03 | 34.49 | 34.49 | 270 | +0.00(+0.00%) |
Dec 31, 2020 | 34.49 | 34.49 | 34.49 | 75 | -0.21(-0.59%) | |
Dec 30, 2020 | 34.70 | 34.70 | 34.70 | 75 | +0.00(+0.00%) | |
Dec 24, 2020 | 34.70 | 34.70 | 34.70 | 0 | -0.70(-1.99%) | |
Dec 23, 2020 | 35.40 | 35.40 | 35.40 | 55 | +0.00(+0.00%) | |
Dec 21, 2020 | 35.40 | 35.40 | 35.40 | 0 | +0.30(+0.85%) | |
Dec 17, 2020 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) | |
Dec 11, 2020 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) | |
Dec 09, 2020 | 35.10 | 35.10 | 35.10 | 0 | +0.16(+0.46%) | |
Dec 08, 2020 | 34.98 | 34.99 | 34.89 | 34.94 | 2,680 | -0.01(-0.03%) |
Dec 07, 2020 | 34.95 | 34.95 | 34.95 | 34.95 | 1,145 | +0.02(+0.06%) |
Dec 04, 2020 | 35.00 | 35.00 | 34.80 | 34.93 | 1,200 | +1.22(+3.62%) |
Dec 03, 2020 | 33.71 | 33.71 | 33.71 | 33 | +0.00(+0.00%) | |
Nov 30, 2020 | 33.71 | 33.71 | 33.71 | 0 | -0.29(-0.85%) | |
Nov 25, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
Nov 24, 2020 | 33.35 | 34.00 | 33.17 | 34.00 | 1,216 | +0.73(+2.19%) |
Nov 19, 2020 | 33.27 | 33.27 | 33.27 | 0 | -1.21(-3.51%) | |
Nov 18, 2020 | 34.48 | 34.48 | 34.48 | 30 | +0.00(+0.00%) | |
Nov 16, 2020 | 34.48 | 34.48 | 34.48 | 0 | -0.84(-2.38%) | |
Nov 13, 2020 | 35.32 | 35.32 | 35.32 | 40 | +0.00(+0.00%) | |
Nov 12, 2020 | 35.32 | 35.32 | 35.32 | 65 | +0.00(+0.00%) | |
Nov 10, 2020 | 35.32 | 35.32 | 35.32 | 0 | +0.62(+1.78%) | |
Nov 06, 2020 | 34.71 | 34.71 | 34.71 | 0 | +0.00(+0.00%) | |
Nov 05, 2020 | 34.50 | 34.71 | 34.50 | 34.71 | 745 | +1.64(+4.95%) |
Nov 03, 2020 | 33.07 | 33.07 | 33.07 | 0 | +0.59(+1.82%) | |
Nov 02, 2020 | 32.48 | 32.48 | 32.48 | 101 | +0.00(+0.00%) | |
Oct 30, 2020 | 32.48 | 32.48 | 32.48 | 10 | +0.00(+0.00%) | |
Oct 29, 2020 | 32.48 | 32.48 | 32.48 | 50 | +0.00(+0.00%) | |
Oct 28, 2020 | 32.48 | 32.48 | 32.48 | 5 | +0.00(+0.00%) | |
Oct 27, 2020 | 32.41 | 32.48 | 32.41 | 32.48 | 665 | -0.99(-2.94%) |
Oct 26, 2020 | 33.46 | 33.46 | 33.46 | 33 | +0.00(+0.00%) | |
Oct 21, 2020 | 33.46 | 33.46 | 33.46 | 0 | -0.81(-2.38%) | |
Oct 20, 2020 | 34.28 | 34.28 | 34.28 | 90 | +0.00(+0.00%) | |
Oct 19, 2020 | 34.28 | 34.28 | 34.28 | 43 | +0.00(+0.00%) | |
Oct 15, 2020 | 34.28 | 34.28 | 34.28 | 0 | +0.00(+0.00%) | |
Oct 14, 2020 | 34.28 | 34.28 | 34.28 | 34.28 | 150 | -0.13(-0.37%) |
Oct 13, 2020 | 34.43 | 34.43 | 34.40 | 34.40 | 325 | -0.41(-1.19%) |
Oct 12, 2020 | 34.82 | 34.82 | 34.82 | 39 | +0.00(+0.00%) | |
Oct 09, 2020 | 34.82 | 34.82 | 34.82 | 34.82 | 300 | -0.02(-0.05%) |
Oct 08, 2020 | 34.83 | 34.83 | 34.83 | 34.83 | 1,000 | -0.29(-0.81%) |
Oct 05, 2020 | 35.12 | 35.12 | 35.12 | 0 | +0.00(+0.00%) | |
Oct 01, 2020 | 35.12 | 35.12 | 35.12 | 0 | +0.00(+0.00%) | |
Sep 28, 2020 | 35.12 | 35.12 | 35.12 | 0 | +0.00(+0.00%) | |
Sep 23, 2020 | 35.12 | 35.12 | 35.12 | 0 | +2.13(+6.46%) | |
Sep 21, 2020 | 32.99 | 32.99 | 32.99 | 0 | +0.00(+0.00%) | |
Sep 17, 2020 | 32.99 | 32.99 | 32.99 | 0 | -0.00(-0.02%) | |
Sep 16, 2020 | 32.99 | 32.99 | 32.99 | 32.99 | 300 | -1.22(-3.55%) |
Sep 15, 2020 | 34.24 | 34.24 | 34.21 | 34.21 | 610 | -1.46(-4.09%) |
Sep 14, 2020 | 34.88 | 35.67 | 34.88 | 35.67 | 1,000 | +0.41(+1.17%) |
Sep 11, 2020 | 35.26 | 35.26 | 35.26 | 3 | +0.00(+0.00%) | |
Sep 09, 2020 | 35.26 | 35.26 | 35.26 | 0 | +1.22(+3.58%) | |
Sep 08, 2020 | 34.04 | 34.04 | 34.04 | 34.04 | 140 | -0.48(-1.40%) |
Sep 04, 2020 | 34.74 | 34.74 | 34.52 | 34.52 | 800 | -0.66(-1.88%) |
Sep 03, 2020 | 35.18 | 35.18 | 35.18 | 130 | +0.00(+0.00%) | |
Sep 02, 2020 | 35.33 | 35.33 | 35.03 | 35.18 | 820 | +1.14(+3.36%) |
Aug 28, 2020 | 34.04 | 34.04 | 34.04 | 0 | +0.00(+0.00%) | |
Aug 25, 2020 | 34.04 | 34.04 | 34.04 | 0 | -0.36(-1.04%) | |
Aug 24, 2020 | 34.40 | 34.40 | 34.40 | 34.40 | 120 | +0.32(+0.93%) |
Aug 21, 2020 | 34.09 | 34.09 | 34.08 | 34.08 | 2,000 | -0.88(-2.53%) |
Aug 19, 2020 | 34.96 | 34.96 | 34.96 | 0 | +0.58(+1.70%) | |
Aug 18, 2020 | 34.38 | 34.38 | 34.38 | 34.38 | 300 | -0.20(-0.57%) |
Aug 14, 2020 | 34.58 | 34.58 | 34.58 | 0 | +0.63(+1.85%) | |
Aug 13, 2020 | 33.95 | 33.95 | 33.95 | 45 | +0.00(+0.00%) | |
Aug 12, 2020 | 33.95 | 33.95 | 33.95 | 33.95 | 100 | -0.38(-1.11%) |
Aug 11, 2020 | 34.33 | 34.33 | 34.33 | 34.33 | 302 | -0.39(-1.12%) |
Aug 10, 2020 | 34.72 | 34.72 | 34.72 | 100 | +0.00(+0.00%) | |
Aug 07, 2020 | 34.72 | 34.72 | 34.72 | 5 | +0.00(+0.00%) | |
Aug 04, 2020 | 34.72 | 34.72 | 34.72 | 0 | +0.00(+0.00%) | |
Aug 03, 2020 | 34.72 | 34.72 | 34.72 | 50 | +0.00(+0.00%) | |
Jul 31, 2020 | 34.72 | 34.72 | 34.72 | 34.72 | 300 | +0.19(+0.56%) |
Jul 29, 2020 | 34.53 | 34.53 | 34.53 | 0 | +0.00(+0.00%) | |
Jul 27, 2020 | 34.53 | 34.53 | 34.53 | 0 | +0.38(+1.11%) | |
Jul 24, 2020 | 34.22 | 34.22 | 34.15 | 34.15 | 300 | -0.07(-0.21%) |
Jul 23, 2020 | 34.22 | 34.22 | 34.22 | 34.22 | 300 | +0.31(+0.91%) |
Jul 21, 2020 | 33.91 | 33.91 | 33.91 | 0 | +0.39(+1.16%) | |
Jul 16, 2020 | 33.52 | 33.52 | 33.52 | 0 | +1.49(+4.65%) | |
Jul 14, 2020 | 32.03 | 32.03 | 32.03 | 0 | +0.00(+0.00%) | |
Jul 13, 2020 | 32.03 | 32.03 | 32.03 | 1 | +0.00(+0.00%) | |
Jul 10, 2020 | 32.03 | 32.03 | 32.03 | 1 | +0.00(+0.00%) | |
Jul 09, 2020 | 32.03 | 32.03 | 32.03 | 6 | +0.00(+0.00%) | |
Jul 07, 2020 | 32.03 | 32.03 | 32.03 | 0 | +0.00(+0.00%) | |
Jul 06, 2020 | 32.03 | 32.03 | 32.03 | 32.03 | 352 | +0.00(+0.00%) |
Jun 30, 2020 | 32.03 | 32.03 | 32.03 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 32.03 | 32.03 | 32.03 | 1 | +0.00(+0.00%) | |
Jun 26, 2020 | 32.03 | 32.03 | 32.03 | 3 | +0.00(+0.00%) | |
Jun 19, 2020 | 32.03 | 32.03 | 32.03 | 0 | +0.00(+0.00%) | |
Jun 11, 2020 | 32.03 | 32.03 | 32.03 | 0 | +0.00(+0.00%) | |
Jun 09, 2020 | 32.03 | 32.03 | 32.03 | 0 | +0.00(+0.00%) | |
Jun 08, 2020 | 32.03 | 32.03 | 32.03 | 82 | +0.00(+0.00%) | |
Jun 05, 2020 | 32.03 | 32.03 | 32.03 | 20 | +0.00(+0.00%) | |
Jun 04, 2020 | 32.33 | 32.33 | 32.03 | 32.03 | 705 | +0.41(+1.30%) |