Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.25 | 34.90 | 34.25 | 34.50 | 2,064 | +0.25(+0.73%) |
Aug 30, 2021 | 34.05 | 34.25 | 33.05 | 34.25 | 749 | -0.19(-0.55%) |
Aug 26, 2021 | 34.44 | 34.44 | 34.44 | 2 | -0.46(-1.32%) | |
Aug 24, 2021 | 34.90 | 34.90 | 34.90 | 28 | +0.40(+1.16%) | |
Aug 23, 2021 | 34.00 | 34.50 | 34.00 | 34.50 | 808 | +0.00(+0.00%) |
Aug 20, 2021 | 33.50 | 34.75 | 33.50 | 34.50 | 4,428 | +0.00(+0.00%) |
Aug 19, 2021 | 34.00 | 34.50 | 33.03 | 34.50 | 1,535 | +0.00(+0.00%) |
Aug 18, 2021 | 33.75 | 34.50 | 33.75 | 34.50 | 437 | +0.50(+1.47%) |
Aug 13, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
Aug 06, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
Aug 03, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
Aug 02, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 378 | +0.00(+0.00%) |
Jul 27, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.25(-0.73%) | |
Jul 21, 2021 | 34.25 | 34.25 | 34.25 | 80 | +0.00(+0.00%) | |
Jul 20, 2021 | 33.80 | 34.25 | 33.11 | 34.25 | 401 | -0.05(-0.15%) |
Jul 19, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 547 | -0.60(-1.72%) |
Jul 15, 2021 | 34.90 | 34.90 | 34.90 | 26 | +0.90(+2.65%) | |
Jul 09, 2021 | 34.00 | 34.00 | 34.00 | 57 | +0.00(+0.00%) | |
Jul 08, 2021 | 34.75 | 34.75 | 34.00 | 34.00 | 1,121 | -0.30(-0.87%) |
Jul 02, 2021 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) | |
Jul 01, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 310 | +0.20(+0.59%) |
Jun 24, 2021 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) | |
Jun 22, 2021 | 34.10 | 34.10 | 34.10 | 29 | -0.25(-0.73%) | |
Jun 17, 2021 | 34.35 | 34.35 | 34.35 | 0 | -0.60(-1.72%) | |
Jun 16, 2021 | 34.75 | 34.95 | 34.75 | 34.95 | 269 | +0.45(+1.30%) |
Jun 15, 2021 | 34.50 | 34.50 | 34.50 | 34.50 | 199 | +0.00(+0.00%) |
Jun 10, 2021 | 34.50 | 34.50 | 34.50 | 39 | +0.50(+1.47%) | |
Jun 08, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.50(-1.45%) | |
Jun 03, 2021 | 34.50 | 34.50 | 34.50 | 59 | +0.74(+2.19%) | |
Jun 02, 2021 | 33.75 | 33.76 | 33.75 | 33.76 | 2,100 | +0.22(+0.66%) |
May 26, 2021 | 33.54 | 33.54 | 33.54 | 0 | -0.96(-2.78%) | |
May 24, 2021 | 34.50 | 34.50 | 34.50 | 184 | +0.50(+1.47%) | |
May 19, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.01(+0.03%) | |
May 18, 2021 | 33.50 | 33.99 | 33.50 | 33.99 | 762 | +0.99(+3.00%) |
May 17, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 857 | +0.00(+0.00%) |
May 14, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 232 | +0.00(+0.00%) |
May 13, 2021 | 33.00 | 33.49 | 33.00 | 33.00 | 619 | +0.00(+0.00%) |
May 11, 2021 | 33.00 | 33.00 | 33.00 | 75 | +0.00(+0.00%) | |
May 10, 2021 | 32.55 | 33.10 | 32.55 | 33.00 | 987 | +0.45(+1.38%) |
May 07, 2021 | 32.55 | 32.55 | 32.55 | 32.55 | 266 | -0.45(-1.36%) |
May 06, 2021 | 33.01 | 33.01 | 33.00 | 33.00 | 616 | +0.00(+0.00%) |
May 05, 2021 | 33.27 | 33.27 | 33.00 | 33.00 | 1,660 | -1.50(-4.35%) |
May 04, 2021 | 33.50 | 34.95 | 33.50 | 34.50 | 916 | +1.00(+2.99%) |
May 03, 2021 | 33.50 | 34.59 | 33.50 | 33.50 | 1,108 | +0.00(+0.00%) |
Apr 30, 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 100 | -0.50(-1.47%) |
Apr 29, 2021 | 33.95 | 34.00 | 33.95 | 34.00 | 780 | +0.50(+1.49%) |
Apr 28, 2021 | 33.75 | 33.95 | 33.50 | 33.50 | 798 | +0.00(+0.00%) |
Apr 27, 2021 | 33.50 | 33.50 | 33.50 | 19 | +0.00(+0.00%) | |
Apr 26, 2021 | 33.50 | 33.50 | 33.50 | 116 | +0.00(+0.00%) | |
Apr 23, 2021 | 33.00 | 33.50 | 33.00 | 33.50 | 300 | +0.50(+1.52%) |
Apr 22, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 591 | +0.00(+0.00%) |
Apr 21, 2021 | 33.00 | 33.00 | 33.00 | 50 | +0.00(+0.00%) | |
Apr 20, 2021 | 33.00 | 33.00 | 33.00 | 20 | +0.00(+0.00%) | |
Apr 19, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.03(+0.09%) |
Apr 16, 2021 | 32.97 | 32.97 | 32.97 | 32.97 | 200 | -0.03(-0.09%) |
Apr 15, 2021 | 33.00 | 33.00 | 33.00 | 66 | +0.00(+0.00%) | |
Apr 14, 2021 | 32.23 | 33.00 | 32.23 | 33.00 | 553 | -0.46(-1.37%) |
Apr 12, 2021 | 33.46 | 33.46 | 33.46 | 0 | -0.04(-0.12%) | |
Apr 08, 2021 | 33.50 | 33.50 | 33.50 | 0 | +1.00(+3.08%) | |
Apr 07, 2021 | 32.25 | 32.50 | 32.12 | 32.50 | 300 | +0.48(+1.50%) |
Apr 06, 2021 | 31.99 | 32.02 | 31.99 | 32.02 | 1,456 | +0.03(+0.09%) |
Apr 05, 2021 | 31.99 | 31.99 | 31.99 | 1 | +0.00(+0.00%) | |
Apr 01, 2021 | 31.99 | 31.99 | 31.99 | 70 | +0.00(+0.00%) | |
Mar 31, 2021 | 31.99 | 31.99 | 31.99 | 121 | +0.00(+0.00%) | |
Mar 30, 2021 | 30.76 | 31.99 | 30.76 | 31.99 | 1,504 | +1.48(+4.85%) |
Mar 29, 2021 | 31.25 | 31.25 | 30.51 | 30.51 | 869 | -0.82(-2.62%) |
Mar 26, 2021 | 31.24 | 31.33 | 31.24 | 31.33 | 600 | +0.19(+0.61%) |
Mar 25, 2021 | 33.00 | 33.00 | 31.10 | 31.14 | 1,045 | -1.86(-5.64%) |
Mar 23, 2021 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
Mar 19, 2021 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
Mar 18, 2021 | 32.85 | 33.00 | 32.85 | 33.00 | 371 | +0.49(+1.51%) |
Mar 17, 2021 | 32.51 | 32.51 | 32.51 | 11 | +0.00(+0.00%) | |
Mar 16, 2021 | 31.75 | 32.85 | 30.60 | 32.51 | 1,459 | +0.51(+1.59%) |
Mar 15, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 432 | +0.20(+0.63%) |
Mar 12, 2021 | 31.80 | 31.80 | 31.80 | 31.80 | 300 | +0.05(+0.16%) |
Mar 11, 2021 | 31.24 | 31.75 | 31.00 | 31.75 | 1,439 | +0.75(+2.42%) |
Mar 10, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 265 | +0.25(+0.81%) |
Mar 09, 2021 | 30.50 | 30.75 | 30.45 | 30.75 | 1,087 | +0.39(+1.28%) |
Mar 08, 2021 | 30.30 | 30.45 | 30.30 | 30.36 | 1,719 | +0.15(+0.50%) |
Mar 05, 2021 | 30.00 | 30.21 | 29.90 | 30.21 | 9,500 | +0.21(+0.70%) |
Mar 01, 2021 | 30.00 | 30.00 | 30.00 | 0 | -0.15(-0.50%) | |
Feb 26, 2021 | 30.15 | 30.15 | 30.15 | 34 | +0.00(+0.00%) | |
Feb 25, 2021 | 30.25 | 30.50 | 30.15 | 30.15 | 914 | +0.15(+0.50%) |
Feb 24, 2021 | 29.40 | 30.00 | 29.40 | 30.00 | 649 | +0.00(+0.00%) |
Feb 23, 2021 | 29.75 | 30.00 | 29.25 | 30.00 | 1,567 | +0.75(+2.56%) |
Feb 22, 2021 | 29.25 | 29.25 | 29.25 | 29.25 | 205 | +0.25(+0.86%) |
Feb 19, 2021 | 29.00 | 29.00 | 29.00 | 29.00 | 200 | +0.00(+0.00%) |
Feb 18, 2021 | 29.00 | 29.00 | 29.00 | 89 | +0.00(+0.00%) | |
Feb 17, 2021 | 29.00 | 29.00 | 29.00 | 29.00 | 438 | +0.00(+0.00%) |
Feb 16, 2021 | 29.25 | 29.25 | 28.81 | 29.00 | 2,630 | -0.20(-0.68%) |
Feb 12, 2021 | 29.20 | 29.20 | 29.20 | 64 | +0.00(+0.00%) | |
Feb 11, 2021 | 29.20 | 29.20 | 29.20 | 29.20 | 110 | +0.00(+0.00%) |
Feb 10, 2021 | 28.88 | 29.20 | 28.88 | 29.20 | 6,506 | +0.35(+1.21%) |
Feb 09, 2021 | 28.85 | 28.85 | 28.85 | 28.85 | 1,200 | -0.05(-0.17%) |
Feb 08, 2021 | 28.95 | 28.95 | 28.90 | 28.90 | 1,298 | -0.10(-0.34%) |
Feb 05, 2021 | 28.82 | 29.00 | 28.82 | 29.00 | 1,000 | +0.18(+0.62%) |
Feb 04, 2021 | 28.87 | 28.87 | 28.82 | 28.82 | 701 | -0.18(-0.62%) |
Feb 03, 2021 | 29.25 | 29.25 | 29.00 | 29.00 | 373 | -0.15(-0.51%) |
Feb 02, 2021 | 29.15 | 29.15 | 29.15 | 29.15 | 1,000 | +0.55(+1.92%) |
Feb 01, 2021 | 28.60 | 28.60 | 28.60 | 75 | +0.00(+0.00%) | |
Jan 29, 2021 | 28.82 | 29.00 | 28.60 | 28.60 | 5,900 | -0.20(-0.69%) |
Jan 28, 2021 | 29.25 | 29.25 | 28.80 | 28.80 | 967 | -0.70(-2.37%) |
Jan 27, 2021 | 30.10 | 30.10 | 29.50 | 29.50 | 1,659 | -0.95(-3.12%) |
Jan 26, 2021 | 30.45 | 30.45 | 30.45 | 8 | +0.00(+0.00%) | |
Jan 25, 2021 | 30.45 | 30.45 | 30.45 | 35 | +0.00(+0.00%) | |
Jan 21, 2021 | 30.45 | 30.45 | 30.45 | 0 | -0.05(-0.16%) | |
Jan 20, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 212 | -0.15(-0.49%) |
Jan 15, 2021 | 30.65 | 30.65 | 30.65 | 0 | +0.15(+0.49%) | |
Jan 14, 2021 | 30.10 | 30.50 | 30.10 | 30.50 | 1,164 | +0.00(+0.00%) |
Jan 13, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 207 | +0.00(+0.00%) |
Jan 12, 2021 | 30.50 | 30.50 | 30.50 | 2 | +0.00(+0.00%) | |
Jan 11, 2021 | 30.10 | 30.50 | 30.10 | 30.50 | 744 | -0.25(-0.81%) |
Jan 08, 2021 | 30.50 | 30.75 | 30.50 | 30.75 | 500 | +0.00(+0.00%) |
Jan 07, 2021 | 30.75 | 30.75 | 30.75 | 125 | +0.00(+0.00%) | |
Jan 06, 2021 | 29.16 | 30.75 | 29.16 | 30.75 | 1,701 | +1.59(+5.45%) |
Jan 05, 2021 | 29.50 | 29.50 | 29.00 | 29.16 | 1,175 | -0.53(-1.79%) |
Jan 04, 2021 | 29.69 | 29.69 | 29.69 | 29.69 | 102 | +0.19(+0.64%) |
Dec 31, 2020 | 29.50 | 29.50 | 29.50 | 10 | +0.00(+0.00%) | |
Dec 30, 2020 | 29.50 | 29.50 | 29.50 | 10 | +0.00(+0.00%) | |
Dec 29, 2020 | 29.50 | 29.50 | 29.50 | 1 | +0.00(+0.00%) | |
Dec 28, 2020 | 29.50 | 29.50 | 29.50 | 29.50 | 202 | +0.00(+0.00%) |
Dec 24, 2020 | 29.50 | 29.50 | 29.50 | 5 | +0.00(+0.00%) | |
Dec 23, 2020 | 29.75 | 29.75 | 29.50 | 29.50 | 339 | -0.30(-1.01%) |
Dec 22, 2020 | 29.75 | 30.00 | 29.12 | 29.80 | 701 | -0.69(-2.26%) |
Dec 21, 2020 | 30.40 | 30.49 | 30.40 | 30.49 | 209 | +0.49(+1.63%) |
Dec 18, 2020 | 30.40 | 30.40 | 30.00 | 30.00 | 600 | +0.00(+0.00%) |
Dec 16, 2020 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Dec 14, 2020 | 30.00 | 30.00 | 30.00 | 0 | +0.05(+0.17%) | |
Dec 11, 2020 | 29.75 | 29.95 | 29.75 | 29.95 | 700 | +0.45(+1.53%) |
Dec 10, 2020 | 29.44 | 29.50 | 29.44 | 29.50 | 651 | +0.35(+1.20%) |
Dec 09, 2020 | 29.00 | 29.25 | 29.00 | 29.15 | 755 | +0.15(+0.52%) |
Dec 08, 2020 | 28.75 | 29.00 | 28.75 | 29.00 | 794 | +0.65(+2.29%) |
Dec 07, 2020 | 28.35 | 28.35 | 28.35 | 28.35 | 332 | +0.00(+0.00%) |
Dec 04, 2020 | 28.32 | 28.50 | 28.32 | 28.35 | 4,200 | +0.10(+0.35%) |
Dec 03, 2020 | 28.00 | 28.50 | 28.00 | 28.25 | 6,616 | +0.15(+0.53%) |
Dec 02, 2020 | 28.10 | 28.10 | 28.10 | 28.10 | 3,144 | +0.10(+0.36%) |
Dec 01, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 2,085 | +0.15(+0.54%) |
Nov 30, 2020 | 28.00 | 28.00 | 27.85 | 27.85 | 1,450 | -0.15(-0.54%) |
Nov 27, 2020 | 27.85 | 28.00 | 27.85 | 28.00 | 1,200 | +0.00(+0.00%) |
Nov 25, 2020 | 27.95 | 28.00 | 27.92 | 28.00 | 1,200 | +0.15(+0.54%) |
Nov 24, 2020 | 28.00 | 28.00 | 27.10 | 27.85 | 3,882 | +0.35(+1.27%) |
Nov 23, 2020 | 28.00 | 28.00 | 27.50 | 27.50 | 323 | -0.50(-1.79%) |
Nov 20, 2020 | 27.68 | 28.00 | 27.68 | 28.00 | 300 | +0.00(+0.00%) |
Nov 19, 2020 | 28.20 | 28.20 | 28.00 | 28.00 | 723 | +0.00(+0.00%) |
Nov 18, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 751 | +0.15(+0.54%) |
Nov 17, 2020 | 27.85 | 27.85 | 27.85 | 27.85 | 501 | +0.10(+0.36%) |
Nov 16, 2020 | 27.50 | 27.75 | 27.30 | 27.75 | 4,816 | +0.25(+0.91%) |
Nov 13, 2020 | 27.50 | 27.50 | 27.50 | 27.50 | 1,200 | -0.25(-0.90%) |
Nov 12, 2020 | 27.50 | 27.75 | 27.50 | 27.75 | 717 | +0.27(+0.98%) |
Nov 11, 2020 | 27.00 | 27.50 | 27.00 | 27.48 | 3,121 | +0.73(+2.73%) |
Nov 10, 2020 | 26.25 | 26.75 | 26.25 | 26.75 | 2,923 | +0.50(+1.90%) |
Nov 09, 2020 | 26.00 | 26.25 | 25.77 | 26.25 | 2,850 | +0.68(+2.66%) |
Nov 06, 2020 | 26.00 | 26.00 | 25.57 | 25.57 | 1,500 | -0.43(-1.65%) |
Nov 05, 2020 | 26.00 | 26.00 | 25.55 | 26.00 | 4,506 | +0.00(+0.00%) |
Nov 04, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 351 | +0.00(+0.00%) |
Nov 03, 2020 | 25.50 | 26.00 | 25.50 | 26.00 | 485 | +0.50(+1.96%) |
Nov 02, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 410 | +0.00(+0.00%) |
Oct 30, 2020 | 25.50 | 25.50 | 25.44 | 25.50 | 500 | +0.05(+0.20%) |
Oct 29, 2020 | 25.45 | 25.45 | 25.45 | 25.45 | 820 | +0.35(+1.39%) |
Oct 28, 2020 | 25.45 | 25.45 | 25.10 | 25.10 | 1,400 | -0.40(-1.57%) |
Oct 27, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | +0.00(+0.00%) |
Oct 26, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 259 | +0.00(+0.00%) |
Oct 22, 2020 | 25.50 | 25.50 | 25.50 | 0 | +0.20(+0.79%) | |
Oct 21, 2020 | 25.30 | 25.30 | 25.30 | 25.30 | 355 | -0.01(-0.04%) |
Oct 20, 2020 | 25.31 | 25.31 | 25.31 | 25.31 | 200 | +0.00(+0.00%) |
Oct 19, 2020 | 25.31 | 25.31 | 25.31 | 25.31 | 602 | -0.10(-0.39%) |
Oct 16, 2020 | 25.31 | 25.41 | 25.31 | 25.41 | 300 | -0.09(-0.35%) |
Oct 15, 2020 | 25.50 | 25.50 | 25.50 | 10 | +0.00(+0.00%) | |
Oct 14, 2020 | 25.40 | 25.50 | 25.40 | 25.50 | 300 | +0.10(+0.39%) |
Oct 12, 2020 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
Oct 09, 2020 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | -0.25(-0.97%) |
Oct 08, 2020 | 25.65 | 25.65 | 25.65 | 16 | +0.00(+0.00%) | |
Oct 07, 2020 | 25.65 | 25.65 | 25.65 | 25.65 | 107 | +0.65(+2.60%) |
Oct 06, 2020 | 25.00 | 26.00 | 24.99 | 25.00 | 843 | -0.07(-0.28%) |
Oct 05, 2020 | 25.15 | 25.30 | 25.07 | 25.07 | 1,175 | +0.00(+0.00%) |
Oct 02, 2020 | 25.21 | 25.21 | 25.07 | 25.07 | 1,300 | -0.14(-0.56%) |
Oct 01, 2020 | 25.21 | 25.21 | 25.21 | 25.21 | 295 | +0.01(+0.04%) |
Sep 30, 2020 | 25.36 | 25.36 | 25.10 | 25.20 | 4,072 | -0.30(-1.18%) |
Sep 29, 2020 | 25.99 | 25.99 | 25.50 | 25.50 | 500 | -0.49(-1.89%) |
Sep 28, 2020 | 25.99 | 25.99 | 25.99 | 25.99 | 201 | +0.00(+0.00%) |
Sep 25, 2020 | 25.99 | 25.99 | 25.99 | 1 | +0.00(+0.00%) | |
Sep 24, 2020 | 26.00 | 26.00 | 25.99 | 25.99 | 1,255 | -0.01(-0.04%) |
Sep 23, 2020 | 26.00 | 26.00 | 26.00 | 13 | +0.00(+0.00%) | |
Sep 22, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 315 | -0.50(-1.89%) |
Sep 21, 2020 | 26.50 | 26.50 | 26.50 | 51 | +0.00(+0.00%) | |
Sep 18, 2020 | 26.50 | 26.50 | 26.50 | 13 | +0.00(+0.00%) | |
Sep 16, 2020 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
Sep 15, 2020 | 26.50 | 26.50 | 26.50 | 26.50 | 417 | +0.44(+1.69%) |
Sep 14, 2020 | 26.06 | 26.06 | 26.06 | 139 | +0.00(+0.00%) | |
Sep 10, 2020 | 26.06 | 26.06 | 26.06 | 0 | +0.00(+0.00%) | |
Sep 09, 2020 | 26.07 | 26.07 | 26.06 | 26.06 | 708 | +0.00(+0.00%) |
Sep 08, 2020 | 26.06 | 26.06 | 26.06 | 26.06 | 111 | -0.44(-1.66%) |
Sep 04, 2020 | 26.50 | 26.50 | 26.50 | 1 | +0.00(+0.00%) | |
Sep 03, 2020 | 26.50 | 26.50 | 26.50 | 4 | +0.00(+0.00%) |