Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.56 | 35.56 | 35.56 | 0 | +1.56(+4.59%) | |
May 21, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 1,710 | +2.87(+9.23%) |
May 17, 2021 | 31.13 | 31.13 | 31.13 | 0 | +0.84(+2.78%) | |
May 12, 2021 | 30.29 | 30.29 | 30.29 | 0 | -0.61(-1.99%) | |
May 10, 2021 | 30.90 | 30.90 | 30.90 | 0 | +0.47(+1.56%) | |
May 06, 2021 | 30.43 | 30.43 | 30.43 | 0 | +0.53(+1.76%) | |
May 05, 2021 | 29.90 | 29.90 | 29.90 | 29.90 | 48,979 | -0.20(-0.66%) |
May 04, 2021 | 30.01 | 30.24 | 30.01 | 30.10 | 883 | +0.30(+1.01%) |
May 03, 2021 | 29.80 | 29.80 | 29.80 | 29.80 | 2,567 | -0.03(-0.09%) |
Apr 30, 2021 | 29.55 | 29.83 | 29.55 | 29.83 | 1,600 | -0.20(-0.66%) |
Apr 29, 2021 | 30.02 | 30.02 | 30.02 | 30.02 | 1,256 | -1.13(-3.61%) |
Apr 28, 2021 | 30.85 | 31.15 | 30.85 | 31.15 | 403 | -0.20(-0.64%) |
Apr 27, 2021 | 30.60 | 31.35 | 30.60 | 31.35 | 632 | +4.28(+15.83%) |
Apr 26, 2021 | 27.07 | 27.07 | 27.07 | 27.07 | 163 | +0.07(+0.26%) |
Apr 23, 2021 | 26.71 | 27.00 | 26.71 | 27.00 | 800 | +0.48(+1.83%) |
Apr 22, 2021 | 26.51 | 26.51 | 26.51 | 26.51 | 227 | -0.36(-1.35%) |
Apr 21, 2021 | 26.64 | 26.87 | 26.64 | 26.87 | 2,354 | +0.29(+1.09%) |
Apr 20, 2021 | 27.25 | 27.25 | 26.58 | 26.58 | 766 | -0.32(-1.20%) |
Apr 19, 2021 | 26.91 | 26.91 | 26.91 | 26.91 | 531 | -0.04(-0.15%) |
Apr 16, 2021 | 27.43 | 27.43 | 26.95 | 26.95 | 300 | +0.31(+1.16%) |
Apr 15, 2021 | 26.64 | 26.64 | 26.64 | 26.64 | 162 | +0.10(+0.38%) |
Apr 14, 2021 | 26.46 | 26.53 | 26.18 | 26.53 | 3,198 | -0.68(-2.49%) |
Apr 13, 2021 | 27.21 | 27.21 | 27.21 | 27.21 | 603 | +0.48(+1.78%) |
Apr 12, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 1,314 | -0.69(-2.53%) |
Apr 09, 2021 | 27.43 | 27.43 | 27.43 | 27.43 | 400 | -0.24(-0.87%) |
Apr 08, 2021 | 27.67 | 27.67 | 27.67 | 95 | +0.00(+0.00%) | |
Apr 07, 2021 | 27.67 | 27.67 | 27.67 | 27.67 | 434 | -1.01(-3.53%) |
Apr 06, 2021 | 28.68 | 28.68 | 28.68 | 28.68 | 314 | +1.15(+4.18%) |
Apr 05, 2021 | 29.12 | 29.12 | 27.53 | 27.53 | 520 | -0.36(-1.28%) |
Apr 01, 2021 | 29.08 | 29.08 | 27.89 | 27.89 | 500 | -0.96(-3.34%) |
Mar 31, 2021 | 28.85 | 28.85 | 28.85 | 28.85 | 100 | +0.91(+3.24%) |
Mar 29, 2021 | 27.94 | 27.94 | 27.94 | 0 | -0.16(-0.56%) | |
Mar 26, 2021 | 28.10 | 28.10 | 28.10 | 28.10 | 200 | +0.72(+2.64%) |
Mar 25, 2021 | 27.38 | 27.38 | 27.38 | 27.38 | 571 | -0.38(-1.36%) |
Mar 24, 2021 | 27.76 | 27.76 | 27.76 | 31 | +0.00(+0.00%) | |
Mar 23, 2021 | 29.00 | 29.00 | 27.76 | 27.76 | 457 | -1.47(-5.04%) |
Mar 22, 2021 | 29.22 | 29.23 | 29.00 | 29.23 | 1,406 | -0.77(-2.57%) |
Mar 19, 2021 | 29.72 | 30.00 | 29.72 | 30.00 | 400 | +0.56(+1.92%) |
Mar 18, 2021 | 29.44 | 29.44 | 29.44 | 79 | +0.00(+0.00%) | |
Mar 16, 2021 | 29.44 | 29.44 | 29.44 | 0 | +0.00(+0.00%) | |
Mar 11, 2021 | 29.44 | 29.44 | 29.44 | 0 | +0.00(+0.00%) | |
Mar 10, 2021 | 29.44 | 29.44 | 29.44 | 22 | +0.00(+0.00%) | |
Mar 09, 2021 | 29.44 | 29.44 | 29.44 | 43 | +0.00(+0.00%) | |
Mar 08, 2021 | 29.44 | 29.44 | 29.44 | 53 | +0.00(+0.00%) | |
Mar 05, 2021 | 29.44 | 29.44 | 29.44 | 23 | +0.00(+0.00%) | |
Mar 04, 2021 | 29.44 | 29.44 | 29.44 | 29.44 | 204 | -0.19(-0.65%) |
Mar 03, 2021 | 29.63 | 29.63 | 29.63 | 29.63 | 124 | -0.52(-1.72%) |
Mar 02, 2021 | 30.65 | 30.65 | 30.15 | 30.15 | 786 | +0.90(+3.09%) |
Mar 01, 2021 | 29.25 | 29.25 | 29.25 | 34 | +0.00(+0.00%) | |
Feb 26, 2021 | 30.12 | 30.12 | 29.25 | 29.25 | 800 | -0.73(-2.42%) |
Feb 25, 2021 | 29.97 | 29.97 | 29.97 | 24 | +0.00(+0.00%) | |
Feb 24, 2021 | 29.97 | 29.97 | 29.97 | 79 | +0.00(+0.00%) | |
Feb 23, 2021 | 29.97 | 29.97 | 29.97 | 29.97 | 204 | +0.36(+1.22%) |
Feb 22, 2021 | 29.61 | 29.61 | 29.61 | 29.61 | 138 | +0.12(+0.39%) |
Feb 18, 2021 | 29.49 | 29.49 | 29.49 | 0 | -2.29(-7.19%) | |
Feb 16, 2021 | 31.78 | 31.78 | 31.78 | 0 | +0.00(+0.00%) | |
Feb 12, 2021 | 31.78 | 31.78 | 31.78 | 31.78 | 200 | -0.22(-0.69%) |
Feb 11, 2021 | 32.00 | 32.00 | 32.00 | 18 | +0.00(+0.00%) | |
Feb 10, 2021 | 32.00 | 32.00 | 32.00 | 10 | +0.00(+0.00%) | |
Feb 09, 2021 | 32.00 | 32.00 | 32.00 | 79 | +0.00(+0.00%) | |
Feb 08, 2021 | 32.00 | 32.00 | 32.00 | 4 | +0.00(+0.00%) | |
Feb 05, 2021 | 32.00 | 32.00 | 32.00 | 9 | +0.00(+0.00%) | |
Feb 04, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 1,129 | +0.55(+1.75%) |
Feb 03, 2021 | 31.45 | 31.45 | 31.45 | 31.45 | 496 | -0.01(-0.03%) |
Feb 02, 2021 | 31.46 | 31.46 | 31.46 | 193 | +0.00(+0.00%) | |
Feb 01, 2021 | 31.46 | 31.46 | 31.46 | 2 | +0.00(+0.00%) | |
Jan 29, 2021 | 31.46 | 31.46 | 31.46 | 31.46 | 600 | +0.66(+2.14%) |
Jan 28, 2021 | 30.80 | 30.80 | 30.80 | 1 | +0.00(+0.00%) | |
Jan 27, 2021 | 30.80 | 30.80 | 30.80 | 176 | +0.00(+0.00%) | |
Jan 26, 2021 | 30.80 | 30.80 | 30.80 | 30.80 | 203 | +1.00(+3.36%) |
Jan 25, 2021 | 29.80 | 30.91 | 29.80 | 29.80 | 696 | -0.63(-2.07%) |
Jan 22, 2021 | 30.43 | 30.43 | 30.43 | 53 | +0.00(+0.00%) | |
Jan 21, 2021 | 30.43 | 30.43 | 30.43 | 57 | +0.00(+0.00%) | |
Jan 19, 2021 | 30.43 | 30.43 | 30.43 | 0 | -2.57(-7.79%) | |
Jan 14, 2021 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
Jan 13, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 116 | +0.20(+0.61%) |
Jan 12, 2021 | 32.80 | 32.80 | 32.80 | 32.80 | 308 | +1.00(+3.14%) |
Jan 11, 2021 | 31.80 | 31.80 | 31.80 | 47 | +0.00(+0.00%) | |
Jan 08, 2021 | 31.80 | 31.80 | 31.80 | 22 | +0.00(+0.00%) | |
Jan 07, 2021 | 31.80 | 31.80 | 31.80 | 12 | +0.00(+0.00%) | |
Jan 05, 2021 | 31.80 | 31.80 | 31.80 | 0 | -0.20(-0.62%) | |
Jan 04, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 419 | -1.04(-3.15%) |
Dec 31, 2020 | 33.04 | 33.04 | 33.04 | 7 | +0.04(+0.12%) | |
Dec 30, 2020 | 33.00 | 33.00 | 33.00 | 7 | +0.00(+0.00%) | |
Dec 29, 2020 | 33.00 | 33.00 | 33.00 | 33.00 | 488 | +0.70(+2.17%) |
Dec 28, 2020 | 32.20 | 32.30 | 32.20 | 32.30 | 1,344 | +0.40(+1.25%) |
Dec 24, 2020 | 31.90 | 31.90 | 31.90 | 108 | +0.00(+0.00%) | |
Dec 23, 2020 | 31.90 | 31.90 | 31.90 | 31.90 | 217 | +0.40(+1.27%) |
Dec 22, 2020 | 31.92 | 31.92 | 31.40 | 31.50 | 9,538 | -0.90(-2.78%) |
Dec 21, 2020 | 32.40 | 32.40 | 32.40 | 19 | +0.00(+0.00%) | |
Dec 18, 2020 | 32.40 | 32.40 | 32.40 | 32.40 | 500 | +0.18(+0.56%) |
Dec 17, 2020 | 32.22 | 32.22 | 32.22 | 32.22 | 1,084 | +0.86(+2.73%) |
Dec 16, 2020 | 31.36 | 31.36 | 31.36 | 47 | +0.00(+0.00%) | |
Dec 15, 2020 | 31.42 | 31.42 | 31.36 | 31.36 | 643 | -0.24(-0.75%) |
Dec 14, 2020 | 31.60 | 31.60 | 31.60 | 31.60 | 322 | +1.50(+4.98%) |
Dec 11, 2020 | 30.10 | 30.10 | 30.10 | 30.10 | 900 | -1.34(-4.27%) |
Dec 10, 2020 | 31.44 | 31.44 | 31.44 | 18 | +0.00(+0.00%) | |
Dec 09, 2020 | 31.44 | 32.02 | 31.44 | 31.44 | 1,480 | +1.41(+4.71%) |
Dec 07, 2020 | 30.03 | 30.03 | 30.03 | 0 | +0.63(+2.14%) | |
Dec 04, 2020 | 29.40 | 29.40 | 29.40 | 6 | +0.00(+0.00%) | |
Dec 03, 2020 | 29.40 | 29.40 | 29.40 | 5 | +0.00(+0.00%) | |
Dec 02, 2020 | 29.40 | 29.40 | 29.40 | 29.40 | 270 | +0.99(+3.48%) |
Nov 30, 2020 | 28.41 | 28.41 | 28.41 | 0 | +1.01(+3.69%) | |
Nov 25, 2020 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) | |
Nov 20, 2020 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) | |
Nov 19, 2020 | 26.90 | 27.40 | 26.90 | 27.40 | 796 | +0.88(+3.31%) |
Nov 18, 2020 | 26.52 | 26.52 | 26.52 | 98 | +0.00(+0.00%) | |
Nov 17, 2020 | 26.52 | 26.52 | 26.52 | 17 | +0.00(+0.00%) | |
Nov 16, 2020 | 26.52 | 26.52 | 26.52 | 66 | +0.00(+0.00%) | |
Nov 11, 2020 | 26.52 | 26.52 | 26.52 | 0 | +3.23(+13.89%) | |
Nov 10, 2020 | 23.29 | 23.29 | 23.29 | 88 | +0.00(+0.00%) | |
Nov 09, 2020 | 24.70 | 24.70 | 23.29 | 23.29 | 808 | -0.04(-0.19%) |
Nov 06, 2020 | 23.33 | 23.33 | 23.33 | 90 | +0.00(+0.00%) | |
Nov 05, 2020 | 23.33 | 23.33 | 23.33 | 23.33 | 177 | +1.02(+4.57%) |
Nov 04, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 305 | +0.42(+1.91%) |
Nov 02, 2020 | 21.89 | 21.89 | 21.89 | 0 | +0.42(+1.95%) | |
Oct 28, 2020 | 21.47 | 21.47 | 21.47 | 0 | -3.92(-15.43%) | |
Oct 26, 2020 | 25.39 | 25.39 | 25.39 | 0 | +0.00(+0.00%) | |
Oct 23, 2020 | 25.39 | 25.39 | 25.39 | 27 | +0.00(+0.00%) | |
Oct 21, 2020 | 25.39 | 25.39 | 25.39 | 0 | +0.00(+0.00%) | |
Oct 20, 2020 | 25.39 | 25.39 | 25.39 | 38 | +0.00(+0.00%) | |
Oct 19, 2020 | 24.80 | 25.39 | 24.80 | 25.39 | 465 | +1.00(+4.10%) |
Oct 16, 2020 | 24.39 | 24.39 | 24.39 | 24.39 | 200 | -0.36(-1.46%) |
Oct 15, 2020 | 24.75 | 24.75 | 24.75 | 8 | +0.00(+0.00%) | |
Oct 14, 2020 | 24.75 | 24.75 | 24.75 | 111 | +0.00(+0.00%) | |
Oct 13, 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 128 | -0.45(-1.79%) |
Oct 08, 2020 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) | |
Oct 07, 2020 | 25.20 | 25.20 | 25.20 | 7 | +0.00(+0.00%) | |
Oct 02, 2020 | 25.20 | 25.20 | 25.20 | 0 | -1.45(-5.44%) | |
Oct 01, 2020 | 26.65 | 26.65 | 26.65 | 26.65 | 817 | +0.82(+3.19%) |
Sep 30, 2020 | 25.83 | 25.83 | 25.83 | 25.83 | 154 | +2.14(+9.02%) |
Sep 28, 2020 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) | |
Sep 25, 2020 | 23.69 | 23.69 | 23.69 | 20 | +0.00(+0.00%) | |
Sep 24, 2020 | 23.69 | 23.69 | 23.69 | 23.69 | 100 | -1.26(-5.05%) |
Sep 23, 2020 | 24.95 | 24.95 | 24.95 | 106 | +0.00(+0.00%) | |
Sep 22, 2020 | 24.95 | 24.95 | 24.95 | 48 | +0.00(+0.00%) | |
Sep 21, 2020 | 24.96 | 24.96 | 24.95 | 24.95 | 241 | -0.75(-2.92%) |
Sep 18, 2020 | 25.70 | 25.70 | 25.70 | 5 | +0.00(+0.00%) | |
Sep 17, 2020 | 25.70 | 25.70 | 25.70 | 1 | +0.00(+0.00%) | |
Sep 16, 2020 | 25.70 | 25.70 | 25.70 | 109 | +0.00(+0.00%) | |
Sep 14, 2020 | 25.70 | 25.70 | 25.70 | 0 | +0.51(+2.02%) | |
Sep 11, 2020 | 25.19 | 25.19 | 25.19 | 22 | +0.00(+0.00%) | |
Sep 10, 2020 | 25.19 | 25.19 | 25.19 | 18 | +0.00(+0.00%) | |
Sep 08, 2020 | 25.19 | 25.19 | 25.19 | 0 | +0.00(+0.00%) | |
Sep 04, 2020 | 26.55 | 26.55 | 25.19 | 25.19 | 400 | +0.74(+3.03%) |
Sep 03, 2020 | 24.45 | 24.45 | 24.45 | 86 | +0.00(+0.00%) | |
Sep 02, 2020 | 24.45 | 24.45 | 24.45 | 24.45 | 283 | +0.43(+1.78%) |
Sep 01, 2020 | 24.02 | 24.02 | 24.02 | 24.02 | 159 | -0.18(-0.72%) |
Aug 31, 2020 | 24.20 | 24.20 | 24.20 | 13 | +0.00(+0.00%) | |
Aug 27, 2020 | 24.20 | 24.20 | 24.20 | 0 | -0.02(-0.07%) | |
Aug 25, 2020 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) | |
Aug 20, 2020 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) | |
Aug 19, 2020 | 24.21 | 24.21 | 24.21 | 2 | +0.00(+0.00%) | |
Aug 17, 2020 | 24.21 | 24.21 | 24.21 | 0 | -0.67(-2.67%) | |
Aug 14, 2020 | 24.88 | 24.88 | 24.88 | 24.88 | 100 | +0.73(+3.02%) |
Aug 12, 2020 | 24.15 | 24.15 | 24.15 | 0 | +0.09(+0.37%) | |
Aug 10, 2020 | 24.06 | 24.06 | 24.06 | 0 | +1.58(+7.03%) | |
Aug 07, 2020 | 22.48 | 22.48 | 22.48 | 92 | +0.00(+0.00%) | |
Aug 06, 2020 | 22.48 | 22.48 | 22.48 | 22.48 | 157 | -0.54(-2.35%) |
Aug 04, 2020 | 23.02 | 23.02 | 23.02 | 0 | +0.36(+1.59%) | |
Aug 03, 2020 | 22.66 | 22.66 | 22.66 | 22.66 | 179 | -1.03(-4.35%) |
Jul 30, 2020 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) | |
Jul 29, 2020 | 23.69 | 23.69 | 23.69 | 14 | +0.00(+0.00%) | |
Jul 28, 2020 | 23.69 | 23.69 | 23.69 | 6 | +0.00(+0.00%) | |
Jul 27, 2020 | 23.69 | 23.69 | 23.69 | 128 | +0.00(+0.00%) | |
Jul 24, 2020 | 23.69 | 23.69 | 23.69 | 23.69 | 100 | +1.32(+5.89%) |
Jul 23, 2020 | 22.37 | 22.37 | 22.37 | 134 | +0.00(+0.00%) | |
Jul 22, 2020 | 22.37 | 22.37 | 22.37 | 2 | +0.00(+0.00%) | |
Jul 21, 2020 | 22.37 | 22.37 | 22.37 | 50 | +0.00(+0.00%) | |
Jul 20, 2020 | 22.37 | 22.37 | 22.37 | 22.37 | 213 | +1.08(+5.06%) |
Jul 17, 2020 | 21.29 | 21.29 | 21.29 | 21.29 | 10,400 | +0.29(+1.40%) |
Jul 16, 2020 | 21.00 | 21.00 | 21.00 | 80 | +0.00(+0.00%) | |
Jul 15, 2020 | 21.00 | 21.00 | 21.00 | 53 | +0.00(+0.00%) | |
Jul 14, 2020 | 21.00 | 21.00 | 21.00 | 120 | +0.00(+0.00%) | |
Jul 13, 2020 | 21.00 | 21.00 | 21.00 | 31 | +0.00(+0.00%) | |
Jul 10, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 1,100 | +0.80(+3.96%) |
Jul 09, 2020 | 20.20 | 20.20 | 20.20 | 6 | +0.00(+0.00%) | |
Jul 08, 2020 | 20.36 | 20.36 | 20.20 | 20.20 | 557 | +0.32(+1.61%) |
Jul 07, 2020 | 19.88 | 19.88 | 19.88 | 9 | +0.00(+0.00%) | |
Jul 02, 2020 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.01%) | |
Jul 01, 2020 | 19.88 | 19.88 | 19.88 | 53 | +0.00(+0.00%) | |
Jun 30, 2020 | 19.80 | 19.88 | 19.80 | 19.88 | 296 | +0.20(+1.01%) |
Jun 29, 2020 | 19.68 | 19.68 | 19.68 | 20 | +0.00(+0.00%) | |
Jun 26, 2020 | 19.73 | 19.73 | 19.68 | 19.68 | 900 | +0.24(+1.23%) |
Jun 25, 2020 | 19.44 | 19.44 | 19.44 | 97 | +0.00(+0.00%) | |
Jun 24, 2020 | 19.44 | 19.44 | 19.44 | 19.44 | 349 | -0.68(-3.38%) |
Jun 23, 2020 | 20.21 | 20.21 | 20.12 | 20.12 | 1,925 | +0.82(+4.25%) |
Jun 22, 2020 | 19.30 | 19.30 | 19.30 | 52 | +0.00(+0.00%) | |
Jun 19, 2020 | 19.30 | 19.30 | 19.30 | 19.30 | 100 | -0.95(-4.69%) |
Jun 17, 2020 | 20.25 | 20.25 | 20.25 | 0 | +0.18(+0.89%) | |
Jun 16, 2020 | 20.07 | 20.07 | 20.07 | 20.07 | 164 | -0.44(-2.14%) |
Jun 15, 2020 | 20.51 | 20.51 | 20.51 | 13 | +0.00(+0.00%) | |
Jun 11, 2020 | 20.51 | 20.51 | 20.51 | 0 | -1.22(-5.61%) | |
Jun 10, 2020 | 21.73 | 21.73 | 21.73 | 172 | +0.00(+0.00%) | |
Jun 09, 2020 | 21.73 | 21.73 | 21.73 | 28 | +0.00(+0.00%) | |
Jun 08, 2020 | 22.65 | 22.65 | 21.73 | 21.73 | 2,092 | -0.67(-2.99%) |
Jun 05, 2020 | 22.40 | 22.40 | 22.40 | 123 | +0.00(+0.00%) | |
Jun 04, 2020 | 22.40 | 22.40 | 22.40 | 57 | +0.00(+0.00%) | |
Jun 03, 2020 | 22.40 | 22.40 | 22.40 | 22.40 | 148 | +2.82(+14.40%) |