Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2021 | 34.90 | 34.90 | 34.90 | 0 | -1.10(-3.06%) | |
May 24, 2021 | 36.00 | 36.00 | 36.00 | 40 | +1.00(+2.86%) | |
May 20, 2021 | 35.00 | 35.00 | 35.00 | 108 | +0.50(+1.45%) | |
May 19, 2021 | 34.50 | 34.50 | 34.50 | 34.50 | 208 | +0.00(+0.00%) |
May 18, 2021 | 37.00 | 37.00 | 34.50 | 34.50 | 619 | +0.50(+1.47%) |
May 17, 2021 | 35.00 | 35.00 | 34.00 | 34.00 | 482 | +0.68(+2.05%) |
May 14, 2021 | 33.32 | 33.32 | 33.32 | 33.32 | 478 | +0.93(+2.86%) |
May 06, 2021 | 32.39 | 32.39 | 32.39 | 25 | -1.41(-4.17%) | |
May 04, 2021 | 33.80 | 33.80 | 33.80 | 1 | +0.00(+0.00%) | |
May 03, 2021 | 33.80 | 33.80 | 33.80 | 33.80 | 408 | +0.45(+1.35%) |
Apr 30, 2021 | 33.35 | 33.35 | 33.35 | 87 | +0.00(+0.00%) | |
Apr 29, 2021 | 33.35 | 33.35 | 33.35 | 33.35 | 709 | +1.30(+4.06%) |
Apr 28, 2021 | 32.05 | 32.05 | 32.05 | 32.05 | 1,017 | -0.70(-2.14%) |
Apr 27, 2021 | 32.75 | 32.75 | 32.75 | 32.75 | 575 | -0.51(-1.54%) |
Apr 26, 2021 | 33.26 | 33.26 | 33.26 | 33.26 | 314 | -0.09(-0.28%) |
Apr 23, 2021 | 33.35 | 33.35 | 33.35 | 33.35 | 200 | -0.14(-0.41%) |
Apr 22, 2021 | 33.49 | 33.49 | 33.49 | 33.49 | 400 | +0.49(+1.48%) |
Apr 21, 2021 | 33.00 | 33.00 | 33.00 | 17 | +0.00(+0.00%) | |
Apr 20, 2021 | 33.00 | 33.00 | 33.00 | 26 | +0.00(+0.00%) | |
Apr 19, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.00(+0.00%) |
Apr 15, 2021 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
Apr 14, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 402 | +0.00(+0.00%) |
Apr 13, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.00(+0.00%) |
Apr 12, 2021 | 33.00 | 33.00 | 33.00 | 34 | +0.00(+0.00%) | |
Apr 09, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +1.00(+3.12%) |
Apr 07, 2021 | 32.00 | 32.00 | 32.00 | 0 | -1.00(-3.03%) | |
Apr 06, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 312 | +0.40(+1.23%) |
Apr 05, 2021 | 32.60 | 32.60 | 32.60 | 32.60 | 658 | +2.10(+6.89%) |
Apr 01, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 700 | -0.35(-1.13%) |
Mar 31, 2021 | 30.85 | 30.85 | 30.85 | 77 | +0.00(+0.00%) | |
Mar 26, 2021 | 30.85 | 30.85 | 30.85 | 0 | -0.28(-0.90%) | |
Mar 23, 2021 | 31.13 | 31.13 | 31.13 | 0 | -0.37(-1.18%) | |
Mar 19, 2021 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) | |
Mar 17, 2021 | 31.50 | 31.50 | 31.50 | 0 | -0.25(-0.79%) | |
Mar 16, 2021 | 31.10 | 31.75 | 31.10 | 31.75 | 523 | -0.04(-0.13%) |
Mar 15, 2021 | 31.79 | 31.79 | 31.79 | 31.79 | 500 | +0.09(+0.28%) |
Mar 12, 2021 | 31.70 | 31.70 | 31.70 | 66 | +0.00(+0.00%) | |
Mar 10, 2021 | 31.70 | 31.70 | 31.70 | 0 | +1.55(+5.14%) | |
Mar 09, 2021 | 30.15 | 30.15 | 30.15 | 50 | +0.00(+0.00%) | |
Mar 08, 2021 | 30.15 | 30.15 | 30.15 | 30.15 | 1,010 | -0.50(-1.63%) |
Mar 05, 2021 | 30.65 | 30.65 | 30.65 | 30.65 | 1,000 | -0.66(-2.10%) |
Mar 04, 2021 | 31.31 | 31.31 | 31.31 | 31.31 | 352 | +0.32(+1.04%) |
Mar 02, 2021 | 30.98 | 30.98 | 30.98 | 0 | -1.02(-3.17%) | |
Mar 01, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 361 | +0.62(+1.99%) |
Feb 26, 2021 | 31.38 | 32.00 | 31.38 | 31.38 | 900 | -1.22(-3.75%) |
Feb 25, 2021 | 32.60 | 32.60 | 32.40 | 32.60 | 3,439 | -2.15(-6.19%) |
Feb 24, 2021 | 34.75 | 34.75 | 34.75 | 34.75 | 166 | +0.95(+2.81%) |
Feb 23, 2021 | 33.80 | 33.80 | 33.80 | 33.80 | 631 | -3.20(-8.65%) |
Feb 19, 2021 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) | |
Feb 18, 2021 | 37.00 | 37.00 | 37.00 | 37.00 | 693 | +4.16(+12.66%) |
Feb 17, 2021 | 32.84 | 32.84 | 32.84 | 26 | +0.00(+0.00%) | |
Feb 16, 2021 | 32.84 | 32.84 | 32.84 | 49 | +0.00(+0.00%) | |
Feb 12, 2021 | 32.84 | 32.84 | 32.84 | 32.84 | 200 | +0.84(+2.63%) |
Feb 11, 2021 | 32.00 | 32.00 | 32.00 | 357 | +0.00(+0.00%) | |
Feb 10, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 255 | -0.65(-1.99%) |
Feb 09, 2021 | 32.65 | 32.65 | 32.65 | 32.65 | 462 | +0.90(+2.83%) |
Feb 08, 2021 | 31.75 | 31.75 | 31.75 | 31.75 | 230 | -0.65(-2.01%) |
Feb 05, 2021 | 32.40 | 32.40 | 32.40 | 32.40 | 1,400 | +0.43(+1.36%) |
Feb 04, 2021 | 31.97 | 31.97 | 31.97 | 31.97 | 454 | -0.72(-2.19%) |
Feb 03, 2021 | 32.68 | 32.68 | 32.68 | 32.68 | 1,003 | -1.07(-3.16%) |
Feb 02, 2021 | 33.75 | 33.75 | 33.75 | 33.75 | 196 | +1.72(+5.37%) |
Feb 01, 2021 | 32.03 | 32.03 | 32.03 | 1 | +0.00(+0.00%) | |
Jan 29, 2021 | 33.20 | 33.20 | 32.03 | 32.03 | 400 | -2.22(-6.48%) |
Jan 28, 2021 | 33.20 | 34.25 | 33.19 | 34.25 | 1,452 | +0.05(+0.15%) |
Jan 27, 2021 | 34.20 | 34.20 | 34.20 | 1 | +0.00(+0.00%) | |
Jan 26, 2021 | 34.20 | 34.20 | 34.20 | 34.20 | 102 | -1.01(-2.87%) |
Jan 25, 2021 | 35.21 | 35.48 | 35.21 | 35.21 | 1,041 | +0.01(+0.03%) |
Jan 22, 2021 | 35.20 | 35.20 | 35.20 | 3 | +0.00(+0.00%) | |
Jan 21, 2021 | 35.20 | 35.20 | 35.20 | 10 | +0.00(+0.00%) | |
Jan 20, 2021 | 35.20 | 35.20 | 35.20 | 35.20 | 596 | +0.70(+2.03%) |
Jan 19, 2021 | 34.50 | 34.50 | 34.50 | 34.50 | 204 | -0.90(-2.54%) |
Jan 15, 2021 | 35.40 | 35.40 | 35.40 | 158 | +0.00(+0.00%) | |
Jan 14, 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 856 | -0.80(-2.21%) |
Jan 13, 2021 | 36.20 | 36.20 | 36.20 | 18 | +0.00(+0.00%) | |
Jan 11, 2021 | 36.20 | 36.20 | 36.20 | 0 | +0.00(+0.00%) | |
Jan 07, 2021 | 36.20 | 36.20 | 36.20 | 0 | -0.80(-2.16%) | |
Jan 06, 2021 | 35.48 | 37.00 | 35.48 | 37.00 | 2,296 | +1.51(+4.25%) |
Jan 05, 2021 | 35.35 | 35.49 | 35.35 | 35.49 | 1,013 | +1.11(+3.23%) |
Jan 04, 2021 | 34.38 | 34.38 | 34.38 | 87 | +0.00(+0.00%) | |
Dec 29, 2020 | 34.38 | 34.38 | 34.38 | 0 | +0.00(+0.00%) | |
Dec 28, 2020 | 34.38 | 34.38 | 34.38 | 1 | +0.00(+0.00%) | |
Dec 24, 2020 | 34.38 | 34.38 | 34.38 | 30 | +0.00(+0.00%) | |
Dec 23, 2020 | 34.38 | 34.38 | 34.38 | 52 | +0.00(+0.00%) | |
Dec 22, 2020 | 34.38 | 34.38 | 34.38 | 34.38 | 200 | -0.62(-1.77%) |
Dec 21, 2020 | 35.00 | 35.00 | 35.00 | 6 | +0.00(+0.00%) | |
Dec 18, 2020 | 35.00 | 35.00 | 35.00 | 35.00 | 300 | +1.81(+5.44%) |
Dec 17, 2020 | 33.19 | 33.19 | 33.19 | 80 | +0.00(+0.00%) | |
Dec 16, 2020 | 33.19 | 33.19 | 33.19 | 1 | +0.00(+0.00%) | |
Dec 15, 2020 | 32.49 | 33.19 | 32.49 | 33.19 | 255 | -0.66(-1.94%) |
Dec 11, 2020 | 33.85 | 33.85 | 33.85 | 0 | -0.65(-1.88%) | |
Dec 10, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 374 | -0.83(-2.35%) |
Dec 09, 2020 | 35.33 | 35.33 | 35.33 | 12 | +0.00(+0.00%) | |
Dec 07, 2020 | 35.33 | 35.33 | 35.33 | 0 | +0.29(+0.83%) | |
Dec 03, 2020 | 35.04 | 35.04 | 35.04 | 0 | +0.00(+0.00%) | |
Nov 30, 2020 | 35.04 | 35.04 | 35.04 | 0 | +0.18(+0.50%) | |
Nov 27, 2020 | 34.86 | 34.86 | 34.86 | 34.86 | 300 | -0.47(-1.32%) |
Nov 25, 2020 | 35.33 | 35.33 | 35.33 | 35.33 | 100 | +0.08(+0.23%) |
Nov 24, 2020 | 35.25 | 35.25 | 35.25 | 35.25 | 867 | +0.58(+1.68%) |
Nov 23, 2020 | 34.67 | 34.67 | 34.67 | 34.67 | 7,140 | -0.27(-0.78%) |
Nov 20, 2020 | 35.30 | 35.30 | 34.94 | 34.94 | 7,700 | +0.71(+2.07%) |
Nov 19, 2020 | 34.23 | 34.23 | 34.23 | 3 | +0.00(+0.00%) | |
Nov 13, 2020 | 34.23 | 34.23 | 34.23 | 0 | +0.00(+0.00%) | |
Nov 12, 2020 | 34.23 | 34.23 | 34.23 | 34.23 | 300 | +0.91(+2.72%) |
Nov 11, 2020 | 33.32 | 33.32 | 33.32 | 18 | +0.00(+0.00%) | |
Nov 10, 2020 | 33.32 | 33.32 | 33.32 | 33.32 | 1,213 | -1.68(-4.79%) |
Nov 06, 2020 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Nov 05, 2020 | 33.93 | 33.93 | 35.00 | 829 | +1.07(+3.16%) | |
Nov 03, 2020 | 33.93 | 33.93 | 33.93 | 0 | +0.00(+0.00%) | |
Oct 26, 2020 | 33.93 | 33.93 | 33.93 | 0 | +0.00(+0.00%) | |
Oct 23, 2020 | 33.93 | 33.93 | 33.93 | 42 | +0.00(+0.00%) | |
Oct 22, 2020 | 33.93 | 33.93 | 33.93 | 33.93 | 762 | +0.18(+0.53%) |
Oct 20, 2020 | 33.75 | 33.75 | 33.75 | 0 | -1.25(-3.57%) | |
Oct 13, 2020 | 35.00 | 35.00 | 35.00 | 0 | +1.00(+2.94%) | |
Oct 08, 2020 | 34.00 | 34.00 | 34.00 | 0 | -1.00(-2.86%) | |
Oct 06, 2020 | 35.00 | 35.00 | 35.00 | 0 | +0.50(+1.45%) | |
Oct 05, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 982 | +0.05(+0.15%) |
Oct 02, 2020 | 34.45 | 34.45 | 34.45 | 34.45 | 100 | +1.72(+5.26%) |
Sep 29, 2020 | 32.73 | 32.73 | 32.73 | 0 | +0.00(+0.00%) | |
Sep 28, 2020 | 32.50 | 34.50 | 32.50 | 32.73 | 4,414 | -0.56(-1.68%) |
Sep 25, 2020 | 32.90 | 32.90 | 33.29 | 2,038 | +0.39(+1.19%) | |
Sep 24, 2020 | 34.50 | 34.50 | 32.90 | 2,039 | -1.60(-4.64%) | |
Sep 23, 2020 | 34.50 | 34.50 | 34.50 | 52 | +0.00(+0.00%) | |
Sep 22, 2020 | 34.50 | 34.50 | 34.50 | 50 | +0.00(+0.00%) | |
Sep 21, 2020 | 34.50 | 34.50 | 34.50 | 50 | +0.00(+0.00%) | |
Sep 17, 2020 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) | |
Sep 16, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 209 | +0.00(+0.00%) |
Sep 15, 2020 | 34.25 | 34.50 | 34.25 | 34.50 | 330 | +0.80(+2.37%) |
Sep 14, 2020 | 34.38 | 34.38 | 33.70 | 33.70 | 3,751 | -0.68(-1.99%) |
Sep 11, 2020 | 34.38 | 34.38 | 34.38 | 966 | +0.00(+0.00%) | |
Sep 10, 2020 | 34.38 | 34.38 | 34.38 | 34.38 | 26,841 | -0.22(-0.62%) |
Sep 09, 2020 | 34.90 | 34.90 | 34.60 | 34.60 | 435 | +1.60(+4.85%) |
Sep 08, 2020 | 33.00 | 33.00 | 33.00 | 33.00 | 253 | +0.50(+1.54%) |
Sep 04, 2020 | 32.50 | 32.50 | 32.50 | 32.50 | 200 | +0.24(+0.74%) |
Sep 03, 2020 | 129.18 | 129.18 | 32.26 | 32.26 | 86 | +1.07(+3.43%) |
Sep 02, 2020 | 31.19 | 31.19 | 31.19 | 18 | +0.00(+0.00%) | |
Sep 01, 2020 | 31.19 | 31.19 | 31.19 | 25 | +0.00(+0.00%) | |
Aug 31, 2020 | 31.00 | 31.19 | 31.00 | 31.19 | 2,200 | +0.66(+2.15%) |
Aug 27, 2020 | 30.53 | 30.53 | 30.53 | 0 | +0.00(+0.00%) | |
Aug 25, 2020 | 30.53 | 30.53 | 30.53 | 0 | +0.00(+0.00%) | |
Aug 20, 2020 | 30.53 | 30.53 | 30.53 | 0 | -0.67(-2.13%) | |
Aug 19, 2020 | 31.20 | 31.20 | 31.20 | 31.20 | 4,003 | +2.10(+7.22%) |
Aug 13, 2020 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) | |
Aug 12, 2020 | 29.10 | 29.10 | 29.10 | 1 | +0.00(+0.00%) | |
Aug 11, 2020 | 28.92 | 33.00 | 28.92 | 29.10 | 1,086 | -2.90(-9.06%) |
Aug 10, 2020 | 32.00 | 32.00 | 32.00 | 32.00 | 1,500 | +0.92(+2.96%) |
Aug 07, 2020 | 31.08 | 31.08 | 31.08 | 31.08 | 200 | +2.58(+9.05%) |
Aug 06, 2020 | 28.50 | 28.50 | 28.50 | 3 | +0.00(+0.00%) | |
Aug 04, 2020 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
Aug 03, 2020 | 28.50 | 28.50 | 28.50 | 28.50 | 346 | +0.90(+3.26%) |
Jul 30, 2020 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) | |
Jul 29, 2020 | 27.60 | 27.60 | 27.60 | 30 | +0.00(+0.00%) | |
Jul 27, 2020 | 27.60 | 27.60 | 27.60 | 0 | +0.53(+1.96%) | |
Jul 24, 2020 | 27.07 | 27.07 | 27.07 | 27.07 | 300 | +0.57(+2.15%) |
Jul 23, 2020 | 26.50 | 26.50 | 26.50 | 40 | +0.00(+0.00%) | |
Jul 22, 2020 | 26.50 | 26.50 | 26.50 | 74 | +0.00(+0.00%) | |
Jul 15, 2020 | 26.50 | 26.50 | 26.50 | 0 | +0.30(+1.15%) | |
Jul 14, 2020 | 26.20 | 26.20 | 26.20 | 62 | +0.00(+0.00%) | |
Jul 13, 2020 | 26.45 | 26.45 | 26.20 | 26.20 | 805 | -1.30(-4.73%) |
Jul 10, 2020 | 27.50 | 27.50 | 27.50 | 20 | +0.00(+0.00%) | |
Jul 07, 2020 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) | |
Jul 06, 2020 | 27.50 | 27.50 | 27.50 | 20 | +0.00(+0.00%) | |
Jul 02, 2020 | 27.55 | 27.55 | 27.50 | 27.50 | 3,000 | -0.05(-0.18%) |
Jul 01, 2020 | 27.65 | 32.00 | 27.55 | 27.55 | 3,453 | +0.05(+0.18%) |
Jun 30, 2020 | 28.00 | 28.00 | 27.10 | 27.50 | 805 | +0.00(+0.00%) |
Jun 29, 2020 | 27.50 | 27.50 | 27.50 | 27.50 | 212 | -0.76(-2.69%) |
Jun 26, 2020 | 28.00 | 28.26 | 28.00 | 28.26 | 300 | -0.04(-0.14%) |
Jun 25, 2020 | 28.30 | 28.30 | 28.30 | 28.30 | 174 | +0.00(+0.00%) |
Jun 24, 2020 | 28.30 | 28.30 | 28.30 | 28.30 | 215 | -0.70(-2.41%) |
Jun 23, 2020 | 28.75 | 29.00 | 28.75 | 29.00 | 2,575 | -1.41(-4.64%) |
Jun 22, 2020 | 30.90 | 30.90 | 30.41 | 30.41 | 293 | -0.59(-1.90%) |
Jun 19, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 700 | +0.00(+0.00%) |
Jun 18, 2020 | 31.00 | 32.00 | 30.00 | 31.00 | 2,268 | +0.20(+0.65%) |
Jun 17, 2020 | 31.00 | 42.00 | 30.60 | 30.80 | 4,947 | +0.35(+1.15%) |
Jun 16, 2020 | 30.95 | 30.95 | 30.45 | 30.45 | 1,183 | +2.45(+8.75%) |
Jun 10, 2020 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
Jun 09, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 172 | -2.00(-6.67%) |
Jun 08, 2020 | 30.00 | 30.00 | 30.00 | 32 | +0.00(+0.00%) | |
Jun 05, 2020 | 30.00 | 30.00 | 30.00 | 40 | +0.00(+0.00%) | |
Jun 04, 2020 | 30.00 | 30.00 | 30.00 | 2 | +0.00(+0.00%) | |
Jun 03, 2020 | 29.94 | 30.00 | 29.94 | 30.00 | 331 | -1.46(-4.64%) |
Jun 02, 2020 | 31.46 | 31.46 | 31.46 | 123 | +0.00(+0.00%) |