Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 15.91 | 15.91 | 15.91 | 15.93 | 1,001 | +0.48(+3.11%) |
May 21, 2021 | 15.45 | 15.45 | 15.45 | 85,000 | -0.04(-0.26%) | |
May 18, 2021 | 15.49 | 15.49 | 15.49 | 5,600 | +0.30(+1.97%) | |
May 14, 2021 | 15.19 | 15.19 | 15.19 | 0 | +0.19(+1.27%) | |
May 12, 2021 | 15.00 | 15.00 | 15.00 | 0 | -0.70(-4.46%) | |
May 10, 2021 | 15.70 | 15.70 | 15.70 | 0 | +0.10(+0.67%) | |
May 07, 2021 | 15.60 | 15.60 | 15.60 | 15.60 | 1,000 | +0.92(+6.23%) |
May 05, 2021 | 14.68 | 14.68 | 14.68 | 0 | -0.10(-0.68%) | |
May 04, 2021 | 14.78 | 14.78 | 14.78 | 14.78 | 300 | -0.01(-0.03%) |
May 03, 2021 | 14.79 | 14.79 | 14.79 | 14.79 | 300 | -0.21(-1.43%) |
Apr 30, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.28(+1.90%) |
Apr 28, 2021 | 14.72 | 14.72 | 14.72 | 0 | -0.54(-3.54%) | |
Apr 26, 2021 | 15.26 | 15.26 | 15.26 | 0 | -0.04(-0.26%) | |
Apr 23, 2021 | 15.30 | 15.30 | 15.30 | 15.30 | 500 | +0.16(+1.02%) |
Apr 21, 2021 | 15.14 | 15.14 | 15.14 | 0 | +0.47(+3.24%) | |
Apr 20, 2021 | 15.06 | 15.06 | 14.67 | 14.67 | 610 | -0.33(-2.20%) |
Apr 19, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 258 | +0.24(+1.62%) |
Apr 16, 2021 | 14.76 | 14.76 | 14.76 | 14.76 | 105,400 | -0.34(-2.22%) |
Apr 14, 2021 | 15.10 | 15.10 | 15.10 | 0 | +0.40(+2.70%) | |
Apr 09, 2021 | 14.70 | 14.70 | 14.70 | 0 | -0.09(-0.64%) | |
Apr 07, 2021 | 14.79 | 14.79 | 14.79 | 0 | -0.41(-2.67%) | |
Apr 05, 2021 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) | |
Apr 01, 2021 | 15.65 | 15.65 | 15.20 | 15.20 | 400 | -0.30(-1.94%) |
Mar 25, 2021 | 15.50 | 15.50 | 15.50 | 0 | -0.25(-1.59%) | |
Mar 24, 2021 | 15.75 | 15.75 | 15.75 | 15.75 | 250 | -0.51(-3.12%) |
Mar 22, 2021 | 16.26 | 16.26 | 16.26 | 0 | -0.49(-2.91%) | |
Mar 16, 2021 | 16.75 | 16.75 | 16.75 | 0 | +0.34(+2.04%) | |
Mar 15, 2021 | 16.41 | 16.41 | 16.41 | 16.41 | 500 | +0.11(+0.66%) |
Mar 12, 2021 | 16.13 | 16.55 | 16.05 | 16.30 | 1,700 | -0.52(-3.07%) |
Mar 11, 2021 | 16.54 | 16.82 | 16.54 | 16.82 | 1,307 | -0.22(-1.31%) |
Mar 10, 2021 | 16.79 | 16.79 | 17.04 | 5,600 | +0.25(+1.47%) | |
Mar 09, 2021 | 16.04 | 16.04 | 16.79 | 50,300 | +0.75(+4.70%) | |
Mar 08, 2021 | 16.04 | 16.04 | 16.04 | 16.04 | 700 | +0.42(+2.69%) |
Mar 05, 2021 | 15.62 | 15.62 | 15.62 | 97 | +0.00(+0.00%) | |
Mar 04, 2021 | 15.61 | 15.62 | 15.61 | 15.62 | 1,100 | -0.09(-0.58%) |
Mar 03, 2021 | 15.71 | 15.71 | 15.71 | 15.71 | 1,750 | -0.07(-0.44%) |
Mar 02, 2021 | 15.77 | 15.78 | 15.77 | 15.78 | 1,300 | +0.02(+0.13%) |
Mar 01, 2021 | 16.36 | 16.36 | 15.76 | 15.76 | 1,575 | +0.10(+0.64%) |
Feb 26, 2021 | 16.00 | 16.18 | 15.66 | 15.66 | 2,100 | -0.58(-3.57%) |
Feb 25, 2021 | 16.75 | 16.75 | 16.24 | 16.24 | 1,423 | -0.29(-1.75%) |
Feb 24, 2021 | 16.53 | 16.53 | 16.53 | 30 | +0.00(+0.00%) | |
Feb 22, 2021 | 16.53 | 16.53 | 16.53 | 0 | -0.39(-2.30%) | |
Feb 18, 2021 | 16.92 | 16.92 | 16.92 | 0 | +0.17(+1.01%) | |
Feb 17, 2021 | 16.75 | 16.75 | 16.75 | 17 | +0.00(+0.00%) | |
Feb 16, 2021 | 16.83 | 16.83 | 16.75 | 16.75 | 1,502 | -0.20(-1.18%) |
Feb 12, 2021 | 17.35 | 17.35 | 16.95 | 16.95 | 3,700 | -0.43(-2.47%) |
Feb 11, 2021 | 16.76 | 17.38 | 16.76 | 17.38 | 800 | +0.33(+1.94%) |
Feb 10, 2021 | 17.55 | 17.55 | 17.05 | 17.05 | 662 | -0.29(-1.67%) |
Feb 09, 2021 | 17.34 | 17.34 | 17.34 | 17.34 | 600 | +0.32(+1.91%) |
Feb 05, 2021 | 17.02 | 17.02 | 17.02 | 0 | +0.64(+3.94%) | |
Feb 04, 2021 | 17.00 | 17.00 | 16.37 | 16.37 | 558 | -0.09(-0.56%) |
Feb 03, 2021 | 16.46 | 16.46 | 16.46 | 16.46 | 270 | -0.11(-0.65%) |
Feb 02, 2021 | 16.57 | 16.57 | 16.57 | 37,000 | +0.00(+0.03%) | |
Feb 01, 2021 | 16.57 | 16.57 | 16.57 | 10 | +0.00(+0.00%) | |
Jan 29, 2021 | 16.57 | 16.57 | 16.57 | 16.57 | 900 | +0.48(+2.95%) |
Jan 28, 2021 | 16.09 | 16.09 | 16.09 | 16.09 | 553 | -0.91(-5.35%) |
Jan 26, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.75(+4.62%) | |
Jan 25, 2021 | 16.25 | 16.25 | 16.25 | 30 | +0.00(+0.00%) | |
Jan 22, 2021 | 16.25 | 16.25 | 15.66 | 16.25 | 1,200 | +0.25(+1.58%) |
Jan 20, 2021 | 16.00 | 16.00 | 16.00 | 0 | +0.17(+1.05%) | |
Jan 19, 2021 | 15.78 | 15.83 | 15.78 | 15.83 | 1,700 | +0.21(+1.34%) |
Jan 15, 2021 | 15.62 | 15.62 | 15.62 | 59 | +0.00(+0.00%) | |
Jan 14, 2021 | 15.62 | 15.62 | 15.62 | 15.62 | 2,700 | -0.33(-2.06%) |
Jan 13, 2021 | 16.67 | 16.67 | 15.23 | 15.95 | 1,251 | +0.45(+2.90%) |
Jan 12, 2021 | 15.50 | 15.50 | 15.50 | 1 | +0.00(+0.00%) | |
Jan 11, 2021 | 15.50 | 15.50 | 15.50 | 15.50 | 3,500 | -0.10(-0.64%) |
Jan 08, 2021 | 15.60 | 15.60 | 15.60 | 15.60 | 300 | +0.33(+2.16%) |
Jan 07, 2021 | 15.27 | 15.27 | 15.27 | 15.27 | 100 | -0.09(-0.60%) |
Jan 06, 2021 | 15.63 | 15.89 | 15.36 | 15.36 | 2,663 | +0.09(+0.60%) |
Jan 05, 2021 | 15.46 | 15.46 | 15.27 | 15.27 | 400 | -0.33(-2.12%) |
Jan 04, 2021 | 15.31 | 15.60 | 15.27 | 15.60 | 5,413 | +0.32(+2.09%) |
Dec 30, 2020 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | |
Dec 29, 2020 | 15.50 | 15.55 | 15.28 | 15.28 | 19,200 | +0.43(+2.90%) |
Dec 28, 2020 | 14.85 | 14.85 | 14.85 | 60 | +0.00(+0.00%) | |
Dec 23, 2020 | 14.85 | 14.85 | 14.85 | 0 | -0.03(-0.19%) | |
Dec 22, 2020 | 14.67 | 14.67 | 14.88 | 5,923 | +0.21(+1.42%) | |
Dec 18, 2020 | 14.67 | 14.67 | 14.67 | 0 | +0.31(+2.16%) | |
Dec 17, 2020 | 14.36 | 14.36 | 14.36 | 14.36 | 472 | -0.14(-0.97%) |
Dec 16, 2020 | 14.50 | 14.50 | 14.50 | 2 | +0.00(+0.00%) | |
Dec 15, 2020 | 14.50 | 14.50 | 14.50 | 14.50 | 1,507 | +0.05(+0.35%) |
Dec 14, 2020 | 14.45 | 14.45 | 14.45 | 14.45 | 5,300 | +0.41(+2.92%) |
Dec 10, 2020 | 14.04 | 14.04 | 14.04 | 0 | +0.00(+0.00%) | |
Dec 09, 2020 | 14.50 | 14.50 | 14.04 | 14.04 | 1,450 | +0.09(+0.65%) |
Dec 08, 2020 | 14.62 | 14.62 | 13.88 | 13.95 | 4,464 | -0.25(-1.76%) |
Dec 07, 2020 | 14.38 | 14.38 | 14.20 | 14.20 | 341 | -0.16(-1.14%) |
Dec 04, 2020 | 14.23 | 14.23 | 14.36 | 4,520 | +0.13(+0.94%) | |
Dec 03, 2020 | 14.25 | 14.25 | 14.23 | 14.23 | 14,212 | +0.08(+0.57%) |
Dec 02, 2020 | 14.15 | 14.15 | 14.15 | 14.15 | 1,400 | -0.04(-0.28%) |
Nov 30, 2020 | 14.19 | 14.19 | 14.19 | 0 | -1.28(-8.27%) | |
Nov 25, 2020 | 15.47 | 15.47 | 15.47 | 0 | +0.00(+0.00%) | |
Nov 24, 2020 | 15.47 | 15.47 | 15.47 | 15.47 | 201 | +0.00(+0.00%) |
Nov 23, 2020 | 15.47 | 15.47 | 15.47 | 15.47 | 109 | -0.31(-1.96%) |
Nov 20, 2020 | 15.78 | 15.78 | 15.78 | 1 | +0.00(+0.00%) | |
Nov 19, 2020 | 15.78 | 15.78 | 15.78 | 25 | +0.00(+0.00%) | |
Nov 18, 2020 | 15.81 | 15.81 | 15.52 | 15.78 | 2,112 | -0.11(-0.69%) |
Nov 16, 2020 | 15.89 | 15.89 | 15.89 | 0 | +0.33(+2.11%) | |
Nov 12, 2020 | 15.56 | 15.56 | 15.56 | 0 | +0.02(+0.14%) | |
Nov 10, 2020 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) | |
Nov 09, 2020 | 15.50 | 15.54 | 15.50 | 15.54 | 3,210 | +0.44(+2.90%) |
Nov 06, 2020 | 14.83 | 14.83 | 15.10 | 202 | +0.27(+1.83%) | |
Nov 05, 2020 | 14.83 | 14.83 | 14.83 | 14.83 | 100 | +0.38(+2.61%) |
Nov 04, 2020 | 13.54 | 13.54 | 14.45 | 2,953 | +0.91(+6.74%) | |
Nov 03, 2020 | 13.54 | 13.54 | 13.54 | 19 | +0.00(+0.00%) | |
Nov 02, 2020 | 13.50 | 13.54 | 13.50 | 13.54 | 670 | -0.19(-1.35%) |
Oct 28, 2020 | 13.72 | 13.72 | 13.72 | 0 | -0.12(-0.87%) | |
Oct 27, 2020 | 14.10 | 14.10 | 13.85 | 800 | -0.25(-1.77%) | |
Oct 26, 2020 | 14.06 | 14.10 | 14.06 | 14.10 | 400 | +0.09(+0.61%) |
Oct 22, 2020 | 14.01 | 14.01 | 14.01 | 0 | -0.52(-3.58%) | |
Oct 20, 2020 | 14.53 | 14.53 | 14.53 | 0 | -0.12(-0.82%) | |
Oct 19, 2020 | 14.65 | 14.65 | 14.65 | 14.65 | 300 | +0.25(+1.74%) |
Oct 16, 2020 | 14.40 | 14.40 | 14.40 | 13 | +0.00(+0.00%) | |
Oct 12, 2020 | 14.40 | 14.40 | 14.40 | 0 | +0.23(+1.62%) | |
Oct 09, 2020 | 14.65 | 14.65 | 14.17 | 14.17 | 2,900 | -0.30(-2.11%) |
Oct 08, 2020 | 14.30 | 14.47 | 14.30 | 14.47 | 373 | +0.26(+1.86%) |
Oct 07, 2020 | 14.46 | 14.46 | 14.21 | 700 | -0.25(-1.73%) | |
Oct 06, 2020 | 13.97 | 13.97 | 14.46 | 1,400 | +0.49(+3.51%) | |
Oct 02, 2020 | 13.97 | 13.97 | 13.97 | 0 | -1.20(-7.91%) | |
Oct 01, 2020 | 15.17 | 15.17 | 15.17 | 15.17 | 325 | +0.21(+1.40%) |
Sep 29, 2020 | 14.96 | 14.96 | 14.96 | 0 | -0.53(-3.42%) | |
Sep 28, 2020 | 15.49 | 15.49 | 15.49 | 15.49 | 416 | +0.37(+2.45%) |
Sep 23, 2020 | 15.12 | 15.12 | 15.12 | 0 | +0.11(+0.73%) | |
Sep 22, 2020 | 15.01 | 15.01 | 15.01 | 15.01 | 197 | -0.49(-3.15%) |
Sep 18, 2020 | 15.50 | 15.50 | 15.50 | 0 | +0.53(+3.51%) | |
Sep 17, 2020 | 14.97 | 14.97 | 14.97 | 65 | +0.00(+0.00%) | |
Sep 15, 2020 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
Sep 11, 2020 | 14.97 | 14.97 | 14.97 | 0 | -0.12(-0.81%) | |
Sep 09, 2020 | 15.10 | 15.10 | 15.10 | 0 | +0.06(+0.37%) | |
Sep 08, 2020 | 15.31 | 15.31 | 15.04 | 15.04 | 1,950 | +0.17(+1.14%) |
Sep 04, 2020 | 14.87 | 15.07 | 14.87 | 14.87 | 9,200 | -0.53(-3.44%) |
Sep 03, 2020 | 15.60 | 15.60 | 15.40 | 15.40 | 450 | -0.50(-3.14%) |
Sep 02, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 17,283 | +0.42(+2.72%) |
Aug 31, 2020 | 15.48 | 15.48 | 15.48 | 0 | -0.37(-2.34%) | |
Aug 27, 2020 | 15.85 | 15.85 | 15.85 | 0 | +0.04(+0.25%) | |
Aug 25, 2020 | 15.81 | 15.81 | 15.81 | 0 | -0.17(-1.06%) | |
Aug 24, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 750 | +0.24(+1.52%) |
Aug 20, 2020 | 15.74 | 15.74 | 15.74 | 0 | -1.06(-6.33%) | |
Aug 13, 2020 | 16.80 | 16.80 | 16.80 | 0 | +0.92(+5.82%) | |
Aug 11, 2020 | 15.88 | 15.88 | 15.88 | 0 | +0.76(+5.02%) | |
Aug 10, 2020 | 16.32 | 16.32 | 15.12 | 15.12 | 1,400 | -0.64(-4.03%) |
Aug 07, 2020 | 15.76 | 15.76 | 15.76 | 70 | +0.00(+0.00%) | |
Aug 06, 2020 | 15.83 | 15.83 | 15.58 | 15.76 | 1,150 | -0.36(-2.23%) |
Aug 05, 2020 | 15.82 | 15.82 | 16.11 | 10,303 | +0.29(+1.86%) | |
Aug 03, 2020 | 15.82 | 15.82 | 15.82 | 0 | -0.18(-1.12%) | |
Jul 30, 2020 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
Jul 28, 2020 | 16.00 | 16.00 | 16.00 | 0 | -0.57(-3.41%) | |
Jul 27, 2020 | 16.49 | 16.57 | 16.31 | 16.57 | 1,340 | +0.59(+3.66%) |
Jul 24, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 100 | -0.11(-0.71%) |
Jul 22, 2020 | 16.09 | 16.09 | 16.09 | 0 | -0.07(-0.40%) | |
Jul 20, 2020 | 16.16 | 16.16 | 16.16 | 0 | -0.37(-2.24%) | |
Jul 16, 2020 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) | |
Jul 15, 2020 | 16.25 | 16.53 | 16.23 | 16.53 | 1,877 | +0.29(+1.75%) |
Jul 10, 2020 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) | |
Jul 09, 2020 | 16.25 | 16.25 | 16.25 | 10 | +0.00(+0.00%) | |
Jul 07, 2020 | 16.25 | 16.25 | 16.25 | 0 | +0.18(+1.09%) | |
Jul 06, 2020 | 16.07 | 16.07 | 16.07 | 20 | +0.00(+0.00%) | |
Jul 01, 2020 | 16.07 | 16.07 | 16.07 | 0 | -0.98(-5.75%) | |
Jun 29, 2020 | 17.05 | 17.05 | 17.05 | 0 | -0.09(-0.55%) | |
Jun 24, 2020 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) | |
Jun 23, 2020 | 17.14 | 17.14 | 17.14 | 17.14 | 500 | +0.16(+0.97%) |
Jun 19, 2020 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Jun 16, 2020 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Jun 15, 2020 | 16.98 | 16.98 | 16.98 | 30 | +0.00(+0.00%) | |
Jun 11, 2020 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Jun 09, 2020 | 16.98 | 16.98 | 16.98 | 0 | +0.43(+2.59%) | |
Jun 08, 2020 | 16.55 | 16.55 | 16.55 | 75 | +0.00(+0.00%) | |
Jun 05, 2020 | 16.55 | 16.55 | 16.55 | 88 | +0.00(+0.00%) | |
Jun 04, 2020 | 17.90 | 17.90 | 16.55 | 500 | -1.35(-7.53%) |