Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 51.00 | 51.00 | 51.00 | 0 | +0.90(+1.80%) | |
Dec 30, 2020 | 50.10 | 50.10 | 50.10 | 50.10 | 397 | +0.90(+1.83%) |
Dec 29, 2020 | 50.48 | 50.48 | 49.10 | 49.20 | 1,300 | +0.70(+1.44%) |
Dec 23, 2020 | 48.50 | 48.50 | 48.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2020 | 48.50 | 48.50 | 48.50 | 48.50 | 400 | +0.50(+1.04%) |
Dec 21, 2020 | 48.00 | 48.00 | 48.00 | 12 | +0.00(+0.00%) | |
Dec 18, 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 200 | +0.00(+0.00%) |
Dec 14, 2020 | 48.00 | 48.00 | 48.00 | 0 | -0.25(-0.52%) | |
Dec 11, 2020 | 48.25 | 48.25 | 48.25 | 48.25 | 300 | +0.75(+1.58%) |
Dec 10, 2020 | 48.30 | 48.30 | 47.49 | 47.50 | 1,500 | -0.50(-1.04%) |
Dec 09, 2020 | 46.55 | 48.00 | 46.55 | 48.00 | 1,400 | -0.50(-1.03%) |
Dec 08, 2020 | 48.50 | 48.54 | 47.40 | 48.50 | 1,670 | -0.50(-1.02%) |
Dec 04, 2020 | 49.00 | 49.00 | 49.00 | 0 | +0.05(+0.10%) | |
Dec 03, 2020 | 48.95 | 48.95 | 48.95 | 48.95 | 551 | +0.37(+0.76%) |
Dec 02, 2020 | 48.58 | 48.58 | 48.58 | 48.58 | 200 | +0.83(+1.74%) |
Nov 27, 2020 | 47.75 | 47.75 | 47.75 | 0 | -1.24(-2.53%) | |
Nov 26, 2020 | 48.99 | 48.99 | 48.99 | 48.99 | 727 | +1.97(+4.19%) |
Nov 25, 2020 | 47.02 | 47.02 | 47.02 | 47.02 | 235 | -1.47(-3.03%) |
Nov 24, 2020 | 48.49 | 48.52 | 48.49 | 48.49 | 1,553 | +0.10(+0.21%) |
Nov 20, 2020 | 48.39 | 48.39 | 48.39 | 0 | -1.50(-3.01%) | |
Nov 17, 2020 | 49.89 | 49.89 | 49.89 | 0 | +1.24(+2.55%) | |
Nov 16, 2020 | 48.65 | 48.65 | 48.65 | 20 | +0.00(+0.00%) | |
Nov 13, 2020 | 48.63 | 49.35 | 48.48 | 48.65 | 500 | -0.17(-0.35%) |
Nov 12, 2020 | 48.82 | 48.82 | 48.82 | 48.82 | 100 | -1.36(-2.71%) |
Nov 11, 2020 | 50.20 | 50.20 | 49.00 | 50.18 | 2,500 | -0.02(-0.04%) |
Nov 10, 2020 | 50.25 | 50.25 | 50.18 | 50.20 | 1,200 | -0.20(-0.40%) |
Nov 09, 2020 | 50.25 | 50.50 | 50.25 | 50.40 | 1,300 | +0.40(+0.80%) |
Nov 06, 2020 | 49.29 | 50.02 | 49.29 | 50.00 | 2,212 | -3.81(-7.08%) |
Nov 05, 2020 | 53.70 | 53.82 | 53.51 | 53.81 | 2,433 | +0.81(+1.53%) |
Nov 04, 2020 | 52.74 | 53.00 | 52.74 | 53.00 | 1,412 | +0.25(+0.47%) |
Nov 03, 2020 | 52.55 | 52.75 | 52.50 | 52.75 | 517 | +0.75(+1.44%) |
Nov 02, 2020 | 51.50 | 52.00 | 51.50 | 52.00 | 2,220 | +0.50(+0.97%) |
Oct 30, 2020 | 50.15 | 51.50 | 50.10 | 51.50 | 776 | +3.50(+7.29%) |
Oct 26, 2020 | 48.00 | 48.00 | 48.00 | 0 | -1.00(-2.04%) | |
Oct 23, 2020 | 49.01 | 49.01 | 48.97 | 49.00 | 2,800 | -0.20(-0.41%) |
Oct 21, 2020 | 49.20 | 49.20 | 49.20 | 0 | -0.10(-0.20%) | |
Oct 19, 2020 | 49.30 | 49.30 | 49.30 | 0 | -0.70(-1.40%) | |
Oct 16, 2020 | 50.09 | 50.12 | 50.00 | 50.00 | 625 | -1.05(-2.06%) |
Oct 13, 2020 | 51.05 | 51.05 | 51.05 | 0 | +0.00(+0.00%) | |
Oct 08, 2020 | 51.05 | 51.05 | 51.05 | 0 | +0.05(+0.10%) | |
Oct 07, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 500 | -0.05(-0.10%) |
Oct 06, 2020 | 51.05 | 51.05 | 51.05 | 51.05 | 200 | +0.00(+0.00%) |
Oct 02, 2020 | 51.05 | 51.05 | 51.05 | 0 | +0.00(+0.00%) | |
Oct 01, 2020 | 49.21 | 51.05 | 49.21 | 51.05 | 878 | +1.05(+2.10%) |
Sep 30, 2020 | 49.99 | 50.00 | 49.99 | 50.00 | 601 | +0.06(+0.12%) |
Sep 29, 2020 | 49.94 | 49.94 | 49.94 | 49.94 | 121 | +0.71(+1.44%) |
Sep 28, 2020 | 49.23 | 49.23 | 49.23 | 49.23 | 100 | -0.67(-1.34%) |
Sep 25, 2020 | 49.22 | 49.90 | 49.22 | 49.90 | 1,474 | -0.09(-0.18%) |
Sep 24, 2020 | 49.20 | 49.99 | 49.20 | 49.99 | 2,045 | -0.01(-0.02%) |
Sep 23, 2020 | 50.00 | 50.00 | 50.00 | 12 | +0.00(+0.00%) | |
Sep 21, 2020 | 50.00 | 50.00 | 50.00 | 0 | -1.00(-1.96%) | |
Sep 16, 2020 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) | |
Sep 03, 2020 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) | |
Sep 02, 2020 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | +0.50(+0.99%) |
Aug 28, 2020 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) | |
Aug 26, 2020 | 50.50 | 50.50 | 50.50 | 0 | +0.62(+1.24%) | |
Aug 25, 2020 | 49.88 | 49.88 | 49.88 | 49.88 | 1,100 | -0.12(-0.24%) |
Aug 24, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 100 | +0.00(+0.00%) |
Aug 21, 2020 | 49.80 | 50.00 | 49.80 | 50.00 | 528 | -0.50(-0.99%) |
Aug 20, 2020 | 49.30 | 50.50 | 49.30 | 50.50 | 200 | +0.50(+1.00%) |
Aug 18, 2020 | 50.00 | 50.00 | 50.00 | 0 | -1.01(-1.98%) | |
Aug 13, 2020 | 51.01 | 51.01 | 51.01 | 0 | +2.01(+4.10%) | |
Aug 12, 2020 | 48.00 | 49.00 | 47.76 | 49.00 | 5,500 | +1.44(+3.03%) |
Aug 10, 2020 | 47.56 | 47.56 | 47.56 | 0 | +0.31(+0.66%) | |
Aug 07, 2020 | 47.25 | 47.25 | 47.25 | 47.25 | 103 | -0.50(-1.05%) |
Aug 05, 2020 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) | |
Aug 04, 2020 | 47.75 | 47.75 | 47.75 | 47.75 | 7,200 | +0.41(+0.87%) |
Jul 23, 2020 | 47.34 | 47.34 | 47.34 | 0 | +0.04(+0.08%) | |
Jul 20, 2020 | 47.30 | 47.30 | 47.30 | 0 | -0.79(-1.64%) | |
Jul 16, 2020 | 48.09 | 48.09 | 48.09 | 0 | +0.79(+1.67%) | |
Jul 15, 2020 | 47.30 | 47.30 | 47.30 | 47.30 | 500 | -0.70(-1.46%) |
Jul 14, 2020 | 47.01 | 48.00 | 47.01 | 48.00 | 300 | -0.25(-0.52%) |
Jul 13, 2020 | 47.00 | 48.25 | 47.00 | 48.25 | 1,300 | +1.25(+2.66%) |
Jul 09, 2020 | 47.00 | 47.00 | 47.00 | 0 | +0.00(+0.00%) | |
Jul 07, 2020 | 47.00 | 47.00 | 47.00 | 0 | +0.59(+1.27%) | |
Jul 02, 2020 | 46.41 | 46.41 | 46.41 | 0 | +0.01(+0.02%) | |
Jun 30, 2020 | 46.40 | 46.40 | 46.40 | 0 | +0.70(+1.53%) | |
Jun 29, 2020 | 45.60 | 45.70 | 45.60 | 45.70 | 490 | +0.05(+0.11%) |
Jun 26, 2020 | 45.65 | 45.65 | 45.65 | 58 | +0.00(+0.00%) | |
Jun 25, 2020 | 45.65 | 45.65 | 45.65 | 45.65 | 844 | +0.90(+2.01%) |
Jun 22, 2020 | 44.75 | 44.75 | 44.75 | 0 | +0.75(+1.70%) | |
Jun 19, 2020 | 44.00 | 44.00 | 44.00 | 44.00 | 220 | -1.00(-2.22%) |
Jun 18, 2020 | 46.25 | 46.25 | 45.00 | 45.00 | 2,144 | -0.50(-1.10%) |
Jun 17, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 300 | +0.50(+1.11%) |
Jun 16, 2020 | 45.45 | 45.45 | 45.00 | 45.00 | 258 | +0.00(+0.00%) |
Jun 15, 2020 | 43.75 | 45.00 | 43.75 | 45.00 | 1,600 | -0.50(-1.10%) |
Jun 12, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 250 | +0.50(+1.11%) |
Jun 11, 2020 | 45.25 | 45.25 | 45.00 | 45.00 | 300 | -0.50(-1.10%) |
Jun 09, 2020 | 45.50 | 45.50 | 45.50 | 0 | +0.01(+0.02%) | |
Jun 08, 2020 | 45.48 | 45.49 | 45.48 | 45.49 | 400 | +0.00(+0.00%) |
Jun 05, 2020 | 43.83 | 45.49 | 43.83 | 45.49 | 1,553 | +0.99(+2.22%) |
Jun 04, 2020 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.00(+0.00%) |
Jun 03, 2020 | 44.50 | 44.50 | 44.50 | 12 | +0.00(+0.00%) | |
Jun 02, 2020 | 45.00 | 45.50 | 44.50 | 44.50 | 400 | -0.75(-1.66%) |
Jun 01, 2020 | 45.50 | 45.50 | 45.25 | 45.25 | 1,300 | -0.25(-0.55%) |
May 29, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 219 | +0.00(+0.00%) |
May 28, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 200 | +0.50(+1.11%) |
May 27, 2020 | 45.50 | 45.50 | 45.00 | 45.00 | 1,102 | -0.25(-0.55%) |
May 26, 2020 | 45.49 | 45.50 | 45.25 | 45.25 | 1,120 | -0.25(-0.55%) |
May 25, 2020 | 45.00 | 45.50 | 45.00 | 45.50 | 400 | +0.80(+1.79%) |
May 19, 2020 | 44.70 | 44.70 | 44.70 | 0 | +0.00(+0.00%) | |
May 13, 2020 | 44.70 | 44.70 | 44.70 | 0 | -0.30(-0.67%) | |
May 12, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | -0.10(-0.22%) |
May 11, 2020 | 45.10 | 45.10 | 45.10 | 45.10 | 122 | -1.00(-2.17%) |
May 08, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 100 | -0.79(-1.68%) |
May 07, 2020 | 45.70 | 46.89 | 45.70 | 46.89 | 1,100 | +1.89(+4.20%) |
May 06, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 220 | -0.80(-1.75%) |
May 05, 2020 | 46.00 | 46.00 | 45.80 | 45.80 | 461 | +0.00(+0.00%) |
May 01, 2020 | 45.80 | 45.80 | 45.80 | 0 | -0.70(-1.51%) | |
Apr 29, 2020 | 46.50 | 46.50 | 46.50 | 0 | +1.50(+3.33%) | |
Apr 28, 2020 | 45.06 | 45.06 | 45.00 | 45.00 | 1,814 | +0.00(+0.00%) |
Apr 27, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 1,103 | +0.01(+0.02%) |
Apr 24, 2020 | 44.99 | 44.99 | 44.99 | 44.99 | 1,100 | -0.01(-0.02%) |
Apr 23, 2020 | 45.49 | 45.49 | 44.00 | 45.00 | 1,800 | -1.00(-2.17%) |
Apr 21, 2020 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) | |
Apr 20, 2020 | 46.20 | 46.20 | 46.00 | 46.00 | 600 | +0.50(+1.10%) |
Apr 17, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 1,800 | +0.00(+0.00%) |
Apr 16, 2020 | 44.10 | 45.50 | 44.10 | 45.50 | 1,064 | +0.00(+0.00%) |
Apr 14, 2020 | 45.50 | 45.50 | 45.50 | 0 | +0.50(+1.11%) | |
Apr 13, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 300 | -0.50(-1.10%) |
Apr 09, 2020 | 45.50 | 45.50 | 45.50 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 45.00 | 45.50 | 43.85 | 45.50 | 2,119 | +0.60(+1.34%) |
Apr 07, 2020 | 44.80 | 44.91 | 44.80 | 44.90 | 830 | +0.70(+1.58%) |
Apr 06, 2020 | 42.11 | 44.20 | 41.35 | 44.20 | 1,519 | +0.30(+0.68%) |
Apr 03, 2020 | 43.90 | 43.90 | 43.90 | 43.90 | 100 | -1.40(-3.09%) |
Apr 01, 2020 | 45.30 | 45.30 | 45.30 | 0 | +0.00(+0.00%) | |
Mar 31, 2020 | 44.98 | 45.30 | 44.98 | 45.30 | 1,839 | +4.30(+10.49%) |
Mar 27, 2020 | 41.00 | 41.00 | 41.00 | 0 | +1.25(+3.14%) | |
Mar 26, 2020 | 42.00 | 48.79 | 39.75 | 39.75 | 3,981 | -2.75(-6.47%) |
Mar 25, 2020 | 43.03 | 43.03 | 42.50 | 42.50 | 400 | +1.53(+3.73%) |
Mar 24, 2020 | 41.00 | 41.00 | 40.97 | 40.97 | 350 | +0.98(+2.45%) |
Mar 23, 2020 | 40.16 | 40.16 | 39.99 | 39.99 | 1,700 | -0.01(-0.02%) |
Mar 20, 2020 | 41.97 | 41.97 | 40.00 | 40.00 | 5,062 | -3.00(-6.98%) |
Mar 18, 2020 | 43.00 | 43.00 | 43.00 | 0 | -1.50(-3.37%) | |
Mar 17, 2020 | 44.50 | 44.50 | 44.50 | 44.50 | 203 | +0.49(+1.11%) |
Mar 16, 2020 | 43.00 | 44.01 | 43.00 | 44.01 | 2,064 | -0.24(-0.54%) |
Mar 13, 2020 | 43.46 | 45.50 | 40.99 | 44.25 | 14,991 | +0.10(+0.23%) |
Mar 12, 2020 | 50.10 | 50.11 | 44.15 | 44.15 | 1,317 | -5.95(-11.88%) |
Mar 11, 2020 | 50.50 | 50.51 | 50.00 | 50.10 | 1,904 | -0.60(-1.18%) |
Mar 10, 2020 | 50.00 | 50.70 | 50.00 | 50.70 | 769 | +0.70(+1.40%) |
Mar 09, 2020 | 50.50 | 50.50 | 49.87 | 50.00 | 2,029 | -1.75(-3.38%) |
Mar 06, 2020 | 51.06 | 51.75 | 50.75 | 51.75 | 2,064 | -1.20(-2.27%) |
Mar 05, 2020 | 51.50 | 52.95 | 51.50 | 52.95 | 1,095 | +1.45(+2.82%) |
Mar 04, 2020 | 51.00 | 51.75 | 51.00 | 51.50 | 1,100 | +0.06(+0.12%) |
Mar 03, 2020 | 50.86 | 51.44 | 50.85 | 51.44 | 300 | +0.24(+0.47%) |
Mar 02, 2020 | 51.74 | 51.75 | 51.20 | 51.20 | 977 | -0.80(-1.54%) |
Feb 28, 2020 | 53.92 | 53.92 | 51.99 | 52.00 | 725 | +0.05(+0.10%) |
Feb 27, 2020 | 52.01 | 52.01 | 51.95 | 51.95 | 902 | +0.00(+0.00%) |
Feb 26, 2020 | 52.85 | 52.85 | 51.09 | 51.95 | 3,876 | -0.90(-1.70%) |
Feb 25, 2020 | 52.85 | 52.85 | 52.84 | 52.85 | 1,030 | +0.09(+0.17%) |
Feb 24, 2020 | 52.56 | 52.76 | 52.10 | 52.76 | 1,100 | -1.79(-3.28%) |
Feb 21, 2020 | 54.56 | 54.56 | 54.55 | 54.55 | 500 | -0.45(-0.82%) |
Feb 20, 2020 | 54.81 | 55.00 | 54.81 | 55.00 | 1,006 | +0.00(+0.00%) |
Feb 19, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | +0.00(+0.00%) |
Feb 18, 2020 | 55.04 | 55.25 | 55.00 | 55.00 | 1,100 | +0.31(+0.57%) |
Feb 14, 2020 | 54.69 | 54.69 | 54.69 | 0 | +1.69(+3.19%) | |
Feb 13, 2020 | 52.86 | 53.00 | 52.86 | 53.00 | 302 | -0.56(-1.05%) |
Feb 12, 2020 | 52.05 | 53.56 | 52.05 | 53.56 | 400 | +2.26(+4.41%) |
Feb 11, 2020 | 50.00 | 51.30 | 50.00 | 51.30 | 960 | +1.47(+2.95%) |
Feb 10, 2020 | 47.81 | 49.83 | 47.81 | 49.83 | 1,665 | +0.37(+0.75%) |
Feb 07, 2020 | 51.29 | 51.30 | 46.60 | 49.46 | 4,093 | -1.15(-2.27%) |
Feb 06, 2020 | 50.60 | 50.61 | 50.60 | 50.61 | 953 | -0.05(-0.10%) |
Feb 04, 2020 | 50.66 | 50.66 | 50.66 | 0 | +0.11(+0.22%) | |
Jan 31, 2020 | 50.55 | 50.55 | 50.55 | 0 | -0.20(-0.39%) | |
Jan 30, 2020 | 50.76 | 50.76 | 50.75 | 50.75 | 1,860 | -0.35(-0.68%) |
Jan 29, 2020 | 51.00 | 51.10 | 51.00 | 51.10 | 710 | -0.60(-1.16%) |
Jan 28, 2020 | 51.02 | 51.70 | 51.00 | 51.70 | 1,900 | +0.39(+0.76%) |
Jan 27, 2020 | 51.31 | 51.31 | 51.31 | 51.31 | 150 | -0.69(-1.33%) |
Jan 24, 2020 | 52.69 | 52.69 | 52.00 | 52.00 | 200 | -0.23(-0.44%) |
Jan 23, 2020 | 52.23 | 52.23 | 52.23 | 52.23 | 100 | -0.34(-0.65%) |
Jan 22, 2020 | 52.57 | 52.57 | 52.57 | 52.57 | 100 | -0.34(-0.64%) |
Jan 21, 2020 | 53.60 | 53.60 | 52.91 | 52.91 | 300 | -0.36(-0.68%) |
Jan 20, 2020 | 53.97 | 53.97 | 53.27 | 53.27 | 200 | +1.52(+2.94%) |
Jan 17, 2020 | 51.75 | 51.75 | 51.75 | 51.75 | 100 | +0.70(+1.37%) |
Jan 15, 2020 | 51.05 | 51.05 | 51.05 | 0 | -0.10(-0.20%) | |
Jan 14, 2020 | 51.02 | 51.15 | 51.01 | 51.15 | 1,598 | -0.45(-0.87%) |
Jan 13, 2020 | 51.60 | 51.60 | 51.60 | 51.60 | 124 | +0.00(+0.00%) |
Jan 10, 2020 | 51.60 | 51.60 | 51.60 | 51.60 | 100 | +0.00(+0.00%) |
Jan 08, 2020 | 51.60 | 51.60 | 51.60 | 0 | +0.30(+0.58%) | |
Jan 07, 2020 | 50.94 | 51.30 | 50.94 | 51.30 | 700 | +0.70(+1.38%) |
Jan 06, 2020 | 50.60 | 50.60 | 50.59 | 50.60 | 630 | -0.60(-1.17%) |
Jan 03, 2020 | 51.00 | 51.20 | 51.00 | 51.20 | 1,050 | -0.36(-0.70%) |