Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2021 | 30.83 | 30.83 | 30.83 | 0 | +0.08(+0.25%) | |
Apr 28, 2021 | 30.60 | 30.75 | 30.60 | 30.75 | 500 | +0.31(+1.02%) |
Apr 27, 2021 | 30.46 | 30.46 | 30.43 | 30.44 | 350 | +0.44(+1.45%) |
Apr 26, 2021 | 30.19 | 30.19 | 30.00 | 30.00 | 1,188 | -0.30(-1.01%) |
Apr 23, 2021 | 30.31 | 30.31 | 30.31 | 65 | +0.00(+0.00%) | |
Apr 22, 2021 | 30.21 | 30.31 | 30.15 | 30.31 | 625 | +0.91(+3.10%) |
Apr 20, 2021 | 29.40 | 29.40 | 29.40 | 0 | -0.91(-3.00%) | |
Apr 19, 2021 | 30.31 | 30.31 | 30.31 | 30.31 | 342 | +0.15(+0.50%) |
Apr 16, 2021 | 30.16 | 30.16 | 30.16 | 30.16 | 100 | +0.15(+0.49%) |
Apr 13, 2021 | 30.01 | 30.01 | 30.01 | 0 | +0.01(+0.03%) | |
Apr 12, 2021 | 30.00 | 30.00 | 30.00 | 1 | +0.00(+0.00%) | |
Apr 09, 2021 | 30.00 | 30.00 | 30.00 | 1 | +0.00(+0.00%) | |
Apr 08, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 200 | +0.30(+1.01%) |
Apr 07, 2021 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.13(-0.44%) |
Apr 06, 2021 | 30.00 | 30.00 | 29.69 | 29.83 | 1,200 | +0.12(+0.40%) |
Apr 05, 2021 | 29.71 | 29.71 | 29.71 | 29.71 | 529 | +1.58(+5.62%) |
Mar 30, 2021 | 28.13 | 28.13 | 28.13 | 0 | -0.88(-3.04%) | |
Mar 29, 2021 | 29.01 | 29.01 | 29.01 | 1 | +0.00(+0.00%) | |
Mar 25, 2021 | 29.01 | 29.01 | 29.01 | 0 | +0.02(+0.06%) | |
Mar 23, 2021 | 29.00 | 29.00 | 29.00 | 0 | -0.70(-2.37%) | |
Mar 22, 2021 | 29.70 | 29.70 | 29.70 | 1 | +0.00(+0.00%) | |
Mar 17, 2021 | 29.70 | 29.70 | 29.70 | 0 | -0.30(-1.00%) | |
Mar 16, 2021 | 29.68 | 30.00 | 29.68 | 30.00 | 671 | +0.51(+1.73%) |
Mar 15, 2021 | 29.49 | 29.49 | 29.49 | 36 | +0.00(+0.00%) | |
Mar 11, 2021 | 29.49 | 29.49 | 29.49 | 0 | +1.04(+3.66%) | |
Mar 08, 2021 | 28.45 | 28.45 | 28.45 | 0 | +0.00(+0.00%) | |
Mar 05, 2021 | 29.21 | 29.21 | 28.45 | 28.45 | 600 | -1.44(-4.80%) |
Mar 02, 2021 | 29.89 | 29.89 | 29.89 | 0 | -0.29(-0.95%) | |
Feb 25, 2021 | 30.17 | 30.17 | 30.17 | 0 | -0.23(-0.75%) | |
Feb 24, 2021 | 30.48 | 30.48 | 30.40 | 30.40 | 500 | +0.16(+0.53%) |
Feb 23, 2021 | 30.32 | 30.32 | 30.24 | 30.24 | 204 | +0.16(+0.53%) |
Feb 18, 2021 | 30.08 | 30.08 | 30.08 | 0 | +0.09(+0.30%) | |
Feb 17, 2021 | 30.06 | 30.06 | 29.99 | 29.99 | 532 | -0.41(-1.33%) |
Feb 16, 2021 | 30.39 | 30.39 | 30.39 | 60 | +0.00(+0.00%) | |
Feb 12, 2021 | 30.28 | 30.39 | 30.28 | 30.39 | 400 | +0.11(+0.35%) |
Feb 11, 2021 | 30.29 | 30.29 | 30.29 | 30.29 | 331 | +0.19(+0.63%) |
Feb 10, 2021 | 30.19 | 30.19 | 29.95 | 30.10 | 1,455 | +0.77(+2.62%) |
Feb 09, 2021 | 29.83 | 29.83 | 29.33 | 29.33 | 750 | -0.05(-0.17%) |
Feb 08, 2021 | 29.38 | 29.38 | 29.38 | 29.38 | 200 | +0.63(+2.20%) |
Feb 05, 2021 | 28.69 | 28.76 | 28.69 | 28.75 | 600 | +1.62(+5.97%) |
Feb 03, 2021 | 27.13 | 27.13 | 27.13 | 0 | +0.61(+2.30%) | |
Feb 02, 2021 | 26.52 | 26.52 | 26.52 | 26.52 | 100 | +0.47(+1.80%) |
Feb 01, 2021 | 26.48 | 26.64 | 26.05 | 26.05 | 2,500 | +0.14(+0.54%) |
Jan 29, 2021 | 26.45 | 26.45 | 25.85 | 25.91 | 2,000 | -0.52(-1.98%) |
Jan 28, 2021 | 26.20 | 26.70 | 26.17 | 26.43 | 2,227 | -0.80(-2.94%) |
Jan 27, 2021 | 27.37 | 27.50 | 27.21 | 27.23 | 1,026 | -0.70(-2.49%) |
Jan 26, 2021 | 27.93 | 27.93 | 27.93 | 27.93 | 200 | +0.26(+0.94%) |
Jan 25, 2021 | 27.67 | 27.67 | 27.67 | 50 | +0.00(+0.00%) | |
Jan 22, 2021 | 27.90 | 27.90 | 27.61 | 27.67 | 2,200 | -0.07(-0.25%) |
Jan 21, 2021 | 27.74 | 27.74 | 27.74 | 27.74 | 600 | -0.65(-2.29%) |
Jan 20, 2021 | 28.41 | 28.41 | 28.26 | 28.39 | 550 | +0.41(+1.47%) |
Jan 19, 2021 | 27.97 | 27.98 | 27.33 | 27.98 | 804 | +0.43(+1.56%) |
Jan 15, 2021 | 27.39 | 27.55 | 27.39 | 27.55 | 200 | -0.38(-1.36%) |
Jan 14, 2021 | 27.92 | 28.00 | 27.91 | 27.93 | 1,200 | +0.88(+3.25%) |
Jan 12, 2021 | 27.05 | 27.05 | 27.05 | 0 | +0.45(+1.69%) | |
Jan 11, 2021 | 26.20 | 26.60 | 26.20 | 26.60 | 300 | -0.75(-2.74%) |
Jan 08, 2021 | 27.34 | 27.35 | 27.34 | 27.35 | 500 | +0.47(+1.75%) |
Jan 07, 2021 | 27.07 | 27.07 | 26.83 | 26.88 | 1,600 | -0.24(-0.88%) |
Jan 06, 2021 | 27.12 | 27.12 | 27.12 | 27.12 | 100 | +0.05(+0.19%) |
Jan 05, 2021 | 27.33 | 27.35 | 27.07 | 27.07 | 800 | +0.09(+0.32%) |
Jan 04, 2021 | 28.28 | 28.28 | 26.98 | 26.98 | 5,775 | -0.19(-0.70%) |
Dec 31, 2020 | 27.17 | 27.17 | 27.17 | 200 | +0.34(+1.27%) | |
Dec 30, 2020 | 26.76 | 26.83 | 26.76 | 26.83 | 200 | +0.09(+0.34%) |
Dec 29, 2020 | 26.59 | 26.74 | 26.59 | 26.74 | 400 | +0.19(+0.71%) |
Dec 28, 2020 | 26.55 | 26.55 | 26.55 | 27 | +0.00(+0.00%) | |
Dec 24, 2020 | 26.55 | 26.55 | 26.55 | 26.55 | 100 | +0.50(+1.92%) |
Dec 22, 2020 | 26.05 | 26.05 | 26.05 | 0 | -0.30(-1.14%) | |
Dec 21, 2020 | 26.35 | 26.35 | 26.35 | 26.35 | 129 | -0.11(-0.42%) |
Dec 18, 2020 | 26.30 | 26.46 | 26.30 | 26.46 | 200 | +0.07(+0.28%) |
Dec 17, 2020 | 26.73 | 26.73 | 26.39 | 26.39 | 2,006 | +0.02(+0.06%) |
Dec 16, 2020 | 26.33 | 26.37 | 26.05 | 26.37 | 1,330 | +0.07(+0.27%) |
Dec 15, 2020 | 26.05 | 26.30 | 26.05 | 26.30 | 308 | +0.40(+1.54%) |
Dec 14, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | -0.04(-0.15%) |
Dec 11, 2020 | 25.82 | 25.94 | 25.38 | 25.94 | 1,900 | +0.07(+0.27%) |
Dec 09, 2020 | 25.87 | 25.87 | 25.87 | 0 | +0.12(+0.47%) | |
Dec 08, 2020 | 25.75 | 25.75 | 25.75 | 25.75 | 400 | +0.36(+1.40%) |
Dec 07, 2020 | 25.39 | 25.39 | 25.39 | 25.39 | 208 | +0.18(+0.69%) |
Dec 03, 2020 | 25.22 | 25.22 | 25.22 | 0 | +0.08(+0.34%) | |
Dec 02, 2020 | 24.98 | 25.14 | 24.98 | 25.14 | 200 | +0.35(+1.39%) |
Dec 01, 2020 | 24.79 | 25.10 | 24.58 | 24.79 | 3,333 | +0.00(+0.00%) |
Nov 30, 2020 | 24.79 | 24.90 | 24.77 | 24.79 | 5,702 | +0.09(+0.36%) |
Nov 27, 2020 | 24.70 | 24.70 | 24.70 | 70 | +0.00(+0.00%) | |
Nov 25, 2020 | 23.98 | 24.70 | 23.98 | 24.70 | 300 | +0.90(+3.76%) |
Nov 24, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 200 | +0.89(+3.89%) |
Nov 20, 2020 | 22.91 | 22.91 | 22.91 | 0 | -0.09(-0.37%) | |
Nov 19, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | -0.16(-0.68%) |
Nov 18, 2020 | 23.46 | 23.46 | 23.16 | 23.16 | 657 | -0.30(-1.29%) |
Nov 16, 2020 | 23.46 | 23.46 | 23.46 | 0 | +0.62(+2.71%) | |
Nov 13, 2020 | 22.84 | 22.84 | 22.84 | 22.84 | 100 | +0.02(+0.07%) |
Nov 12, 2020 | 22.51 | 22.82 | 22.51 | 22.82 | 450 | +0.32(+1.44%) |
Nov 11, 2020 | 22.50 | 22.50 | 22.50 | 35 | +0.00(+0.00%) | |
Nov 10, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 485 | +0.00(+0.00%) |
Nov 09, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 2,357 | +0.50(+2.26%) |
Nov 06, 2020 | 22.05 | 22.05 | 22.00 | 22.00 | 1,500 | +0.15(+0.70%) |
Nov 05, 2020 | 21.49 | 22.37 | 21.49 | 21.85 | 7,200 | +0.45(+2.10%) |
Nov 04, 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 1,300 | +0.04(+0.21%) |
Nov 03, 2020 | 21.36 | 21.36 | 21.36 | 21.36 | 100 | +0.63(+3.02%) |
Oct 29, 2020 | 20.73 | 20.73 | 20.73 | 0 | -0.72(-3.36%) | |
Oct 22, 2020 | 21.45 | 21.45 | 21.45 | 0 | -0.10(-0.46%) | |
Oct 21, 2020 | 21.55 | 21.55 | 21.55 | 21.55 | 150 | +0.04(+0.19%) |
Oct 20, 2020 | 21.55 | 21.55 | 21.51 | 21.51 | 2,500 | +0.22(+1.03%) |
Oct 19, 2020 | 21.34 | 21.34 | 21.29 | 21.29 | 400 | +0.09(+0.42%) |
Oct 16, 2020 | 21.20 | 21.20 | 21.20 | 21.20 | 2,000 | -0.56(-2.55%) |
Oct 14, 2020 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) | |
Oct 13, 2020 | 21.46 | 21.76 | 21.46 | 21.76 | 800 | +0.68(+3.23%) |
Oct 07, 2020 | 21.07 | 21.07 | 21.07 | 0 | +0.50(+2.41%) | |
Oct 06, 2020 | 20.39 | 20.58 | 20.39 | 20.58 | 4,216 | +1.19(+6.14%) |
Sep 30, 2020 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) | |
Sep 28, 2020 | 19.39 | 19.39 | 19.39 | 0 | +0.52(+2.76%) | |
Sep 25, 2020 | 19.03 | 19.03 | 18.87 | 18.87 | 800 | +0.04(+0.19%) |
Sep 24, 2020 | 18.83 | 18.83 | 18.83 | 18.83 | 560 | -0.63(-3.22%) |
Sep 21, 2020 | 19.46 | 19.46 | 19.46 | 0 | -0.44(-2.21%) | |
Sep 18, 2020 | 19.90 | 19.90 | 19.90 | 1 | +0.00(+0.00%) | |
Sep 17, 2020 | 19.88 | 19.90 | 19.88 | 19.90 | 252 | -0.41(-2.02%) |
Sep 16, 2020 | 20.31 | 20.31 | 20.31 | 20.31 | 147 | -0.09(-0.44%) |
Sep 15, 2020 | 20.40 | 20.40 | 20.40 | 20.40 | 4,455 | -0.11(-0.54%) |
Sep 14, 2020 | 20.51 | 20.51 | 20.51 | 20.51 | 100 | +0.50(+2.50%) |
Sep 10, 2020 | 20.01 | 20.01 | 20.01 | 0 | -0.25(-1.23%) | |
Sep 09, 2020 | 20.01 | 20.26 | 20.01 | 20.26 | 200 | +0.64(+3.26%) |
Sep 08, 2020 | 19.88 | 19.89 | 19.62 | 19.62 | 2,400 | -0.42(-2.09%) |
Sep 04, 2020 | 19.98 | 20.04 | 19.63 | 20.04 | 800 | -0.98(-4.67%) |
Sep 03, 2020 | 21.23 | 21.23 | 20.97 | 21.02 | 700 | -0.53(-2.46%) |
Sep 02, 2020 | 21.51 | 21.60 | 21.51 | 21.55 | 602 | +0.24(+1.13%) |
Sep 01, 2020 | 21.31 | 21.31 | 21.31 | 21.31 | 1,884 | +0.09(+0.44%) |
Aug 31, 2020 | 21.31 | 21.31 | 21.20 | 21.22 | 1,735 | +0.05(+0.22%) |
Aug 28, 2020 | 21.26 | 21.31 | 21.17 | 21.17 | 2,400 | -0.13(-0.61%) |
Aug 27, 2020 | 21.32 | 21.32 | 21.19 | 21.30 | 1,050 | +0.17(+0.80%) |
Aug 26, 2020 | 21.12 | 21.13 | 21.12 | 21.13 | 200 | +0.47(+2.27%) |
Aug 25, 2020 | 20.66 | 20.66 | 20.66 | 25 | +0.00(+0.00%) | |
Aug 24, 2020 | 20.75 | 20.75 | 20.66 | 20.66 | 2,750 | -0.09(-0.43%) |
Aug 21, 2020 | 20.67 | 20.75 | 20.67 | 20.75 | 1,000 | -0.03(-0.15%) |
Aug 20, 2020 | 20.78 | 20.78 | 20.78 | 20.78 | 304 | -0.33(-1.56%) |
Aug 19, 2020 | 21.00 | 21.17 | 21.00 | 21.11 | 1,800 | +0.29(+1.39%) |
Aug 18, 2020 | 21.10 | 21.10 | 20.82 | 20.82 | 1,039 | +0.07(+0.33%) |
Aug 17, 2020 | 20.75 | 20.75 | 20.75 | 20 | +0.00(+0.00%) | |
Aug 14, 2020 | 20.75 | 20.75 | 20.75 | 20.75 | 100 | -0.16(-0.77%) |
Aug 13, 2020 | 20.91 | 20.91 | 20.91 | 604 | +0.00(+0.00%) | |
Aug 12, 2020 | 20.91 | 20.91 | 20.91 | 20.91 | 604 | +0.41(+2.01%) |
Aug 10, 2020 | 20.50 | 20.50 | 20.50 | 0 | +0.01(+0.04%) | |
Aug 06, 2020 | 20.49 | 20.49 | 20.49 | 0 | +0.26(+1.30%) | |
Aug 05, 2020 | 20.23 | 20.23 | 20.23 | 510 | +0.00(+0.00%) | |
Aug 04, 2020 | 20.23 | 20.23 | 20.23 | 58 | +0.00(+0.00%) | |
Jul 31, 2020 | 20.23 | 20.23 | 20.23 | 0 | +0.08(+0.40%) | |
Jul 30, 2020 | 19.77 | 20.15 | 19.77 | 20.15 | 790 | -0.10(-0.49%) |
Jul 29, 2020 | 19.49 | 20.28 | 19.49 | 20.25 | 2,690 | +0.42(+2.11%) |
Jul 27, 2020 | 19.83 | 19.83 | 19.83 | 0 | +0.10(+0.48%) | |
Jul 24, 2020 | 19.79 | 19.84 | 19.74 | 19.74 | 4,900 | -0.32(-1.62%) |
Jul 23, 2020 | 20.09 | 20.09 | 20.06 | 20.06 | 300 | -0.07(-0.35%) |
Jul 22, 2020 | 20.13 | 20.13 | 20.13 | 20.13 | 500 | -0.01(-0.05%) |
Jul 21, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 800 | +0.24(+1.21%) |
Jul 20, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 2,000 | +0.01(+0.05%) |
Jul 17, 2020 | 19.89 | 19.89 | 19.89 | 60 | +0.00(+0.00%) | |
Jul 16, 2020 | 19.89 | 19.89 | 19.89 | 19.89 | 100 | -0.19(-0.95%) |
Jul 15, 2020 | 20.03 | 20.13 | 20.03 | 20.08 | 500 | +0.39(+1.98%) |
Jul 14, 2020 | 19.45 | 19.77 | 19.45 | 19.69 | 600 | -0.09(-0.46%) |
Jul 13, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 100 | +0.15(+0.76%) |
Jul 10, 2020 | 19.62 | 19.63 | 19.57 | 19.63 | 300 | -0.08(-0.41%) |
Jul 09, 2020 | 19.84 | 19.84 | 19.71 | 19.71 | 200 | -0.13(-0.66%) |
Jul 08, 2020 | 19.84 | 19.84 | 19.84 | 19.84 | 100 | +0.34(+1.74%) |
Jul 07, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 1,049 | -0.11(-0.56%) |
Jul 06, 2020 | 19.84 | 19.84 | 19.61 | 19.61 | 1,578 | +0.59(+3.11%) |
Jun 30, 2020 | 19.02 | 19.02 | 19.02 | 0 | -0.03(-0.16%) | |
Jun 26, 2020 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) | |
Jun 23, 2020 | 19.05 | 19.05 | 19.05 | 0 | +0.15(+0.79%) | |
Jun 22, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 170 | +0.30(+1.61%) |
Jun 18, 2020 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Jun 17, 2020 | 18.62 | 18.62 | 18.60 | 18.60 | 701 | -0.10(-0.56%) |
Jun 16, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 1,045 | +0.25(+1.38%) |
Jun 15, 2020 | 17.24 | 18.45 | 17.24 | 18.45 | 849 | +0.59(+3.30%) |
Jun 12, 2020 | 17.96 | 17.96 | 17.86 | 17.86 | 400 | -1.20(-6.30%) |
Jun 10, 2020 | 19.06 | 19.06 | 19.06 | 0 | +0.00(+0.00%) | |
Jun 09, 2020 | 19.06 | 19.06 | 19.06 | 19.06 | 600 | -0.03(-0.16%) |
Jun 08, 2020 | 18.07 | 19.09 | 18.07 | 19.09 | 3,055 | +0.05(+0.26%) |
Jun 05, 2020 | 19.18 | 19.18 | 19.04 | 19.04 | 200 | +0.13(+0.69%) |
Jun 04, 2020 | 18.91 | 18.91 | 18.91 | 18.91 | 400 | +0.97(+5.41%) |
Jun 02, 2020 | 17.94 | 17.94 | 17.94 | 0 | +0.18(+1.01%) | |
Jun 01, 2020 | 17.80 | 17.81 | 17.76 | 17.76 | 1,875 | +0.26(+1.49%) |
May 28, 2020 | 17.50 | 17.50 | 17.50 | 0 | -0.25(-1.41%) | |
May 27, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 250 | +0.02(+0.11%) |
May 26, 2020 | 17.73 | 17.73 | 17.73 | 17.73 | 1,500 | +0.28(+1.61%) |
May 22, 2020 | 17.45 | 17.45 | 17.45 | 200 | +0.00(+0.00%) | |
May 21, 2020 | 17.55 | 17.55 | 17.45 | 17.45 | 1,597 | +0.08(+0.46%) |
May 20, 2020 | 17.37 | 17.37 | 17.37 | 17.37 | 100 | +0.21(+1.24%) |
May 19, 2020 | 17.28 | 17.28 | 17.16 | 17.16 | 1,276 | +1.05(+6.50%) |
May 14, 2020 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) | |
May 13, 2020 | 16.11 | 16.11 | 16.11 | 16.11 | 200 | -0.84(-4.96%) |
May 11, 2020 | 16.95 | 16.95 | 16.95 | 0 | +0.27(+1.62%) | |
May 08, 2020 | 16.72 | 16.72 | 16.65 | 16.68 | 1,100 | +0.40(+2.45%) |
May 06, 2020 | 16.28 | 16.28 | 16.28 | 0 | -0.15(-0.91%) | |
May 05, 2020 | 16.55 | 16.55 | 16.43 | 16.43 | 900 | +0.40(+2.48%) |
May 04, 2020 | 16.03 | 16.03 | 16.03 | 16.03 | 300 | +0.02(+0.14%) |