Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.32 | 26.32 | 26.32 | 26.32 | 200 | +0.19(+0.73%) |
Apr 29, 2021 | 26.75 | 27.37 | 26.12 | 26.12 | 1,394 | -0.60(-2.25%) |
Apr 28, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 101 | +0.76(+2.91%) |
Apr 27, 2021 | 26.63 | 26.63 | 25.97 | 25.97 | 5,238 | -0.53(-1.98%) |
Apr 26, 2021 | 26.50 | 26.50 | 26.50 | 26.50 | 229 | +1.28(+5.06%) |
Apr 23, 2021 | 25.22 | 25.22 | 25.22 | 25 | +0.00(+0.00%) | |
Apr 22, 2021 | 25.22 | 25.22 | 25.22 | 25.22 | 304 | -0.43(-1.69%) |
Apr 21, 2021 | 25.70 | 25.90 | 25.65 | 25.65 | 688 | -0.35(-1.34%) |
Apr 20, 2021 | 26.03 | 26.03 | 26.00 | 26.00 | 999 | -0.10(-0.38%) |
Apr 19, 2021 | 26.10 | 26.10 | 26.10 | 1 | +0.00(+0.00%) | |
Apr 16, 2021 | 25.82 | 26.10 | 25.82 | 26.10 | 800 | -0.10(-0.38%) |
Apr 15, 2021 | 26.20 | 26.20 | 26.20 | 26.20 | 200 | +2.20(+9.17%) |
Apr 14, 2021 | 24.00 | 24.00 | 24.00 | 4 | +0.00(+0.00%) | |
Apr 13, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 180 | +0.00(+0.00%) |
Apr 12, 2021 | 24.00 | 24.00 | 24.00 | 13 | +0.00(+0.00%) | |
Apr 09, 2021 | 24.00 | 24.00 | 24.00 | 10 | +0.00(+0.00%) | |
Apr 08, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 110 | -0.48(-1.96%) |
Apr 07, 2021 | 24.48 | 24.48 | 24.48 | 24.48 | 208 | -0.22(-0.89%) |
Apr 06, 2021 | 24.73 | 24.73 | 24.59 | 24.70 | 639 | +0.65(+2.70%) |
Apr 05, 2021 | 23.60 | 24.05 | 23.60 | 24.05 | 328 | -0.20(-0.82%) |
Apr 01, 2021 | 24.17 | 24.25 | 24.17 | 24.25 | 1,000 | +0.88(+3.74%) |
Mar 31, 2021 | 23.92 | 24.00 | 23.38 | 23.38 | 4,103 | +1.02(+4.54%) |
Mar 30, 2021 | 22.36 | 22.36 | 22.36 | 8 | +0.00(+0.00%) | |
Mar 29, 2021 | 22.36 | 22.36 | 22.36 | 22.36 | 111 | -0.85(-3.66%) |
Mar 26, 2021 | 23.27 | 23.45 | 23.21 | 23.21 | 1,100 | +1.12(+5.07%) |
Mar 25, 2021 | 22.09 | 22.09 | 22.09 | 22.09 | 500 | -1.41(-6.00%) |
Mar 24, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 673 | +0.20(+0.86%) |
Mar 23, 2021 | 23.40 | 23.40 | 22.99 | 23.30 | 1,572 | -1.27(-5.17%) |
Mar 22, 2021 | 24.25 | 24.70 | 24.07 | 24.57 | 2,976 | +0.01(+0.06%) |
Mar 19, 2021 | 24.56 | 24.56 | 24.56 | 40 | +0.00(+0.00%) | |
Mar 18, 2021 | 24.95 | 24.95 | 24.56 | 24.56 | 337 | +0.69(+2.91%) |
Mar 17, 2021 | 23.86 | 23.86 | 23.86 | 23.86 | 173 | -0.09(-0.37%) |
Mar 16, 2021 | 23.95 | 23.95 | 23.95 | 23.95 | 200 | -0.05(-0.21%) |
Mar 15, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 249 | -0.06(-0.25%) |
Mar 12, 2021 | 24.06 | 24.06 | 24.06 | 87 | +0.00(+0.00%) | |
Mar 11, 2021 | 24.18 | 24.18 | 24.06 | 24.06 | 634 | +0.34(+1.45%) |
Mar 10, 2021 | 23.49 | 23.95 | 23.49 | 23.72 | 842 | -0.61(-2.50%) |
Mar 09, 2021 | 23.90 | 24.44 | 23.90 | 24.32 | 1,365 | +0.02(+0.10%) |
Mar 08, 2021 | 24.79 | 24.79 | 24.30 | 24.30 | 329 | +0.50(+2.10%) |
Mar 05, 2021 | 24.00 | 24.71 | 23.68 | 23.80 | 1,400 | -0.30(-1.24%) |
Mar 04, 2021 | 24.00 | 24.21 | 23.90 | 24.10 | 1,253 | -1.53(-5.97%) |
Mar 03, 2021 | 25.62 | 25.63 | 24.24 | 25.63 | 3,556 | -0.37(-1.42%) |
Mar 02, 2021 | 25.70 | 26.00 | 25.70 | 26.00 | 898 | +0.05(+0.19%) |
Mar 01, 2021 | 25.45 | 25.95 | 25.45 | 25.95 | 3,098 | -0.11(-0.42%) |
Feb 26, 2021 | 26.06 | 26.06 | 26.06 | 26 | +0.00(+0.00%) | |
Feb 25, 2021 | 25.61 | 26.06 | 25.61 | 26.06 | 323 | +0.11(+0.40%) |
Feb 24, 2021 | 25.95 | 25.95 | 25.95 | 62 | +0.00(+0.00%) | |
Feb 23, 2021 | 25.85 | 26.05 | 25.85 | 25.95 | 1,100 | -0.09(-0.35%) |
Feb 22, 2021 | 25.89 | 26.45 | 25.10 | 26.05 | 9,440 | +0.02(+0.08%) |
Feb 19, 2021 | 24.70 | 26.05 | 24.70 | 26.02 | 1,200 | +1.51(+6.18%) |
Feb 18, 2021 | 24.51 | 24.51 | 24.51 | 24.51 | 302 | +0.79(+3.31%) |
Feb 17, 2021 | 24.05 | 24.30 | 23.73 | 23.73 | 946 | +0.73(+3.15%) |
Feb 16, 2021 | 22.37 | 23.00 | 22.37 | 23.00 | 931 | +1.44(+6.68%) |
Feb 12, 2021 | 21.45 | 21.56 | 21.25 | 21.56 | 2,200 | +0.45(+2.11%) |
Feb 10, 2021 | 21.11 | 21.11 | 21.11 | 0 | +0.15(+0.69%) | |
Feb 09, 2021 | 20.95 | 20.95 | 20.97 | 35,098 | +0.02(+0.09%) | |
Feb 08, 2021 | 21.60 | 21.60 | 20.95 | 20.95 | 725 | +0.63(+3.13%) |
Feb 05, 2021 | 19.99 | 20.63 | 19.99 | 20.32 | 1,700 | +0.23(+1.12%) |
Feb 04, 2021 | 20.09 | 20.09 | 20.09 | 10 | +0.00(+0.00%) | |
Feb 03, 2021 | 19.70 | 20.09 | 19.70 | 20.09 | 615 | +0.48(+2.42%) |
Feb 02, 2021 | 20.07 | 20.07 | 19.61 | 19.61 | 424 | -0.39(-1.93%) |
Feb 01, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 1,025 | +0.41(+2.12%) |
Jan 29, 2021 | 19.59 | 19.59 | 19.59 | 19.59 | 100 | +0.36(+1.85%) |
Jan 28, 2021 | 19.23 | 19.23 | 19.23 | 19.23 | 304 | -0.29(-1.51%) |
Jan 27, 2021 | 19.75 | 19.86 | 19.52 | 19.52 | 1,016 | -0.48(-2.38%) |
Jan 26, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 185 | -0.03(-0.15%) |
Jan 25, 2021 | 20.30 | 20.30 | 20.03 | 20.03 | 538 | -0.67(-3.24%) |
Jan 22, 2021 | 20.52 | 20.70 | 20.50 | 20.70 | 1,800 | -0.75(-3.50%) |
Jan 21, 2021 | 21.25 | 21.60 | 21.25 | 21.45 | 998 | +1.31(+6.50%) |
Jan 20, 2021 | 20.14 | 20.14 | 20.14 | 112 | +0.00(+0.00%) | |
Jan 19, 2021 | 20.65 | 20.95 | 20.14 | 20.14 | 2,325 | -0.72(-3.47%) |
Jan 15, 2021 | 20.90 | 20.90 | 20.50 | 20.86 | 6,200 | -0.29(-1.35%) |
Jan 14, 2021 | 21.05 | 21.15 | 21.05 | 21.15 | 5,139 | +0.25(+1.20%) |
Jan 13, 2021 | 20.90 | 20.90 | 20.90 | 101 | +0.00(+0.00%) | |
Jan 12, 2021 | 21.10 | 21.10 | 20.90 | 20.90 | 1,375 | -0.10(-0.48%) |
Jan 11, 2021 | 21.09 | 21.09 | 21.00 | 21.00 | 594 | -0.75(-3.45%) |
Jan 08, 2021 | 21.75 | 21.75 | 21.75 | 63 | +0.00(+0.00%) | |
Jan 07, 2021 | 21.59 | 21.75 | 21.55 | 21.75 | 6,300 | +0.16(+0.74%) |
Jan 06, 2021 | 21.45 | 21.59 | 21.45 | 21.59 | 1,114 | +0.90(+4.35%) |
Jan 05, 2021 | 20.69 | 20.69 | 20.69 | 20.69 | 181 | +0.17(+0.80%) |
Jan 04, 2021 | 20.44 | 20.87 | 20.35 | 20.52 | 2,548 | +1.12(+5.77%) |
Dec 31, 2020 | 19.41 | 19.41 | 19.41 | 842 | -0.29(-1.50%) | |
Dec 30, 2020 | 19.84 | 19.84 | 19.70 | 19.70 | 842 | +0.03(+0.15%) |
Dec 29, 2020 | 19.44 | 19.75 | 19.42 | 19.67 | 7,849 | +0.57(+2.99%) |
Dec 28, 2020 | 19.10 | 19.10 | 19.10 | 1 | +0.00(+0.00%) | |
Dec 23, 2020 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) | |
Dec 22, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 171 | +0.00(+0.00%) |
Dec 21, 2020 | 19.02 | 19.10 | 19.00 | 19.10 | 758 | -0.55(-2.79%) |
Dec 18, 2020 | 19.51 | 19.65 | 19.30 | 19.65 | 7,600 | +0.16(+0.82%) |
Dec 17, 2020 | 19.50 | 19.50 | 19.49 | 19.49 | 616 | +0.34(+1.78%) |
Dec 16, 2020 | 19.19 | 19.19 | 19.15 | 19.15 | 995 | +0.09(+0.47%) |
Dec 15, 2020 | 19.20 | 19.20 | 19.06 | 19.06 | 3,217 | +0.11(+0.58%) |
Dec 14, 2020 | 18.95 | 18.95 | 18.95 | 18.95 | 633 | +0.07(+0.40%) |
Dec 11, 2020 | 18.88 | 18.88 | 18.88 | 18.88 | 500 | -0.51(-2.63%) |
Dec 10, 2020 | 19.52 | 19.52 | 19.39 | 19.39 | 4,650 | +0.11(+0.57%) |
Dec 09, 2020 | 19.10 | 19.27 | 19.10 | 19.27 | 522 | +0.20(+1.02%) |
Dec 08, 2020 | 19.08 | 19.08 | 19.08 | 19.08 | 242 | +0.17(+0.90%) |
Dec 07, 2020 | 18.91 | 18.91 | 18.91 | 18.91 | 369 | +0.02(+0.13%) |
Dec 04, 2020 | 18.93 | 19.02 | 18.75 | 18.89 | 4,600 | +0.31(+1.67%) |
Dec 03, 2020 | 18.29 | 18.69 | 18.29 | 18.57 | 2,234 | +0.90(+5.09%) |
Dec 02, 2020 | 17.62 | 17.70 | 17.60 | 17.68 | 1,570 | +0.89(+5.33%) |
Dec 01, 2020 | 16.78 | 16.78 | 16.78 | 164 | +0.00(+0.00%) | |
Nov 30, 2020 | 16.60 | 16.78 | 16.60 | 16.78 | 2,052 | +0.08(+0.48%) |
Nov 27, 2020 | 16.45 | 16.70 | 16.45 | 16.70 | 500 | +0.20(+1.21%) |
Nov 25, 2020 | 16.27 | 16.50 | 16.27 | 16.50 | 700 | -0.10(-0.60%) |
Nov 24, 2020 | 16.42 | 16.64 | 16.36 | 16.60 | 2,565 | +1.35(+8.85%) |
Nov 23, 2020 | 15.25 | 15.25 | 15.25 | 15.25 | 209 | +0.12(+0.83%) |
Nov 20, 2020 | 15.12 | 15.12 | 15.12 | 15.12 | 2,000 | +0.40(+2.75%) |
Nov 19, 2020 | 14.72 | 14.72 | 14.72 | 14.72 | 339 | -0.00(-0.03%) |
Nov 17, 2020 | 14.72 | 14.72 | 14.72 | 0 | -0.41(-2.68%) | |
Nov 16, 2020 | 15.10 | 15.13 | 15.10 | 15.13 | 800 | +0.53(+3.63%) |
Nov 13, 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | -0.03(-0.17%) |
Nov 12, 2020 | 14.35 | 14.62 | 14.35 | 14.62 | 5,602 | -0.15(-1.02%) |
Nov 11, 2020 | 14.80 | 14.82 | 14.60 | 14.78 | 4,725 | -0.17(-1.14%) |
Nov 10, 2020 | 14.80 | 14.95 | 14.80 | 14.95 | 2,700 | +0.63(+4.44%) |
Nov 09, 2020 | 14.31 | 14.31 | 14.31 | 14.31 | 1,299 | +0.24(+1.67%) |
Nov 06, 2020 | 13.85 | 14.15 | 13.85 | 14.07 | 1,800 | +0.40(+2.96%) |
Nov 05, 2020 | 13.63 | 13.67 | 13.63 | 13.67 | 571 | +0.47(+3.56%) |
Nov 03, 2020 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) | |
Nov 02, 2020 | 13.30 | 13.30 | 13.20 | 13.20 | 832 | +0.16(+1.27%) |
Oct 28, 2020 | 13.04 | 13.04 | 13.04 | 0 | -0.54(-3.98%) | |
Oct 26, 2020 | 13.57 | 13.57 | 13.57 | 0 | +0.00(+0.00%) | |
Oct 23, 2020 | 13.57 | 13.57 | 13.57 | 13.57 | 100 | -0.12(-0.91%) |
Oct 22, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | +0.67(+5.14%) |
Oct 19, 2020 | 13.03 | 13.03 | 13.03 | 0 | -0.17(-1.29%) | |
Oct 16, 2020 | 13.20 | 13.20 | 13.20 | 13.20 | 1,000 | -0.05(-0.38%) |
Oct 12, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.06(+0.49%) | |
Oct 08, 2020 | 13.19 | 13.19 | 13.19 | 0 | +0.00(+0.00%) | |
Sep 24, 2020 | 13.19 | 13.19 | 13.19 | 0 | -0.01(-0.11%) | |
Sep 23, 2020 | 13.45 | 13.45 | 13.20 | 13.20 | 579 | -0.38(-2.76%) |
Sep 21, 2020 | 13.57 | 13.57 | 13.57 | 0 | -0.43(-3.04%) | |
Sep 18, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 500 | +0.05(+0.36%) |
Sep 17, 2020 | 13.95 | 13.95 | 13.95 | 13.95 | 361 | -0.25(-1.76%) |
Sep 16, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 280 | +0.20(+1.43%) |
Sep 15, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 204 | +0.00(+0.00%) |
Sep 14, 2020 | 14.30 | 14.30 | 14.00 | 14.00 | 711 | -0.20(-1.41%) |
Sep 11, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 300 | +0.22(+1.61%) |
Sep 10, 2020 | 13.97 | 13.97 | 13.97 | 13.97 | 417 | -0.10(-0.71%) |
Sep 08, 2020 | 14.07 | 14.07 | 14.07 | 0 | -0.70(-4.74%) | |
Sep 04, 2020 | 14.78 | 14.78 | 14.78 | 2 | +0.00(+0.00%) | |
Sep 03, 2020 | 14.78 | 14.78 | 14.78 | 7 | +0.00(+0.00%) | |
Sep 02, 2020 | 14.78 | 14.78 | 14.78 | 14.78 | 156 | +0.40(+2.78%) |
Aug 31, 2020 | 14.38 | 14.38 | 14.38 | 0 | +0.03(+0.17%) | |
Aug 27, 2020 | 14.35 | 14.35 | 14.35 | 0 | +0.17(+1.23%) | |
Aug 26, 2020 | 14.18 | 14.18 | 14.18 | 52 | +0.00(+0.00%) | |
Aug 25, 2020 | 14.35 | 14.35 | 14.18 | 14.18 | 352 | -0.27(-1.90%) |
Aug 24, 2020 | 14.32 | 14.50 | 14.32 | 14.45 | 15,018 | -0.39(-2.63%) |
Aug 21, 2020 | 14.45 | 14.84 | 14.45 | 14.84 | 300 | +0.39(+2.70%) |
Aug 20, 2020 | 14.40 | 14.45 | 14.28 | 14.45 | 1,610 | -0.55(-3.67%) |
Aug 19, 2020 | 15.00 | 15.00 | 15.00 | 12 | +0.00(+0.00%) | |
Aug 18, 2020 | 14.90 | 15.00 | 14.90 | 15.00 | 602 | +0.32(+2.21%) |
Aug 17, 2020 | 14.68 | 14.68 | 14.68 | 2 | +0.00(+0.00%) | |
Aug 14, 2020 | 14.68 | 14.68 | 14.68 | 1 | +0.00(+0.00%) | |
Aug 13, 2020 | 14.68 | 14.68 | 14.68 | 1 | +0.00(+0.00%) | |
Aug 12, 2020 | 14.68 | 14.68 | 14.68 | 3 | +0.00(+0.00%) | |
Aug 11, 2020 | 14.68 | 14.68 | 14.68 | 14.68 | 577 | +0.39(+2.69%) |
Aug 10, 2020 | 14.29 | 14.29 | 14.29 | 14.29 | 1,600 | -0.01(-0.07%) |
Aug 07, 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 300 | +0.15(+1.06%) |
Aug 05, 2020 | 14.15 | 14.15 | 14.15 | 0 | +0.30(+2.17%) | |
Aug 03, 2020 | 13.85 | 13.85 | 13.85 | 0 | +0.30(+2.21%) | |
Jul 31, 2020 | 13.55 | 13.55 | 13.55 | 13.55 | 400 | +0.05(+0.37%) |
Jul 30, 2020 | 13.50 | 13.50 | 13.50 | 7 | +0.00(+0.00%) | |
Jul 29, 2020 | 13.40 | 13.50 | 13.40 | 13.50 | 450 | +0.00(+0.00%) |
Jul 28, 2020 | 13.68 | 13.68 | 13.50 | 13.50 | 987 | -0.18(-1.28%) |
Jul 27, 2020 | 13.29 | 13.68 | 13.29 | 13.68 | 443 | +0.38(+2.82%) |
Jul 22, 2020 | 13.30 | 13.30 | 13.30 | 0 | -0.20(-1.48%) | |
Jul 20, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.85(+6.72%) | |
Jul 17, 2020 | 12.65 | 12.65 | 12.65 | 10 | +0.00(+0.00%) | |
Jul 16, 2020 | 12.69 | 12.69 | 12.65 | 12.65 | 27,500 | +0.18(+1.40%) |
Jul 13, 2020 | 12.47 | 12.47 | 12.47 | 0 | +0.00(+0.00%) | |
Jul 10, 2020 | 12.47 | 12.47 | 12.47 | 12.47 | 500 | +0.47(+3.96%) |
Jul 07, 2020 | 12.00 | 12.00 | 12.00 | 0 | +0.40(+3.45%) | |
Jul 02, 2020 | 11.60 | 11.60 | 11.60 | 0 | +0.10(+0.87%) | |
Jul 01, 2020 | 11.50 | 11.50 | 11.50 | 11.50 | 300 | +0.25(+2.22%) |
Jun 29, 2020 | 11.25 | 11.25 | 11.25 | 0 | -0.12(-1.10%) | |
Jun 26, 2020 | 11.38 | 11.38 | 11.38 | 11.38 | 1,500 | +0.12(+1.11%) |
Jun 25, 2020 | 11.25 | 11.25 | 11.25 | 11.25 | 1,000 | +0.25(+2.27%) |
Jun 23, 2020 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Jun 22, 2020 | 11.25 | 11.25 | 11.00 | 11.00 | 4,270 | +0.00(+0.00%) |
Jun 16, 2020 | 11.00 | 11.00 | 11.00 | 0 | -0.60(-5.17%) | |
Jun 10, 2020 | 11.60 | 11.60 | 11.60 | 0 | +0.44(+3.94%) | |
Jun 09, 2020 | 11.16 | 11.16 | 11.16 | 11.16 | 500 | -0.44(-3.79%) |
Jun 05, 2020 | 11.60 | 11.60 | 11.60 | 0 | +0.33(+2.93%) | |
Jun 02, 2020 | 11.27 | 11.27 | 11.27 | 0 | +0.08(+0.71%) | |
Jun 01, 2020 | 11.19 | 11.19 | 11.19 | 11.19 | 1,240 | +0.35(+3.23%) |
May 29, 2020 | 10.84 | 10.84 | 10.84 | 10.84 | 200 | +0.81(+8.13%) |
May 26, 2020 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) | |
May 22, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 200 | -0.47(-4.52%) |
May 20, 2020 | 10.50 | 10.50 | 10.50 | 0 | +0.30(+2.94%) | |
May 19, 2020 | 10.03 | 10.20 | 10.03 | 10.20 | 300 | +0.65(+6.81%) |
May 15, 2020 | 9.550 | 9.550 | 9.550 | 0 | +0.00(+0.00%) | |
May 12, 2020 | 9.550 | 9.550 | 9.550 | 0 | -0.55(-5.45%) | |
May 11, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 245 | -0.10(-0.98%) |
May 08, 2020 | 9.850 | 10.20 | 9.850 | 10.20 | 5,100 | -0.05(-0.49%) |