Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 26, 2021 | 19.97 | 19.97 | 19.97 | 0 | +0.00(+0.00%) | |
Mar 25, 2021 | 19.97 | 19.97 | 19.97 | 19.97 | 20,000 | +0.26(+1.34%) |
Mar 23, 2021 | 19.71 | 19.71 | 19.71 | 0 | -0.76(-3.73%) | |
Mar 22, 2021 | 20.00 | 20.47 | 20.00 | 20.47 | 2,670 | +0.04(+0.21%) |
Mar 19, 2021 | 20.43 | 20.43 | 20.43 | 20.43 | 100 | -0.61(-2.92%) |
Mar 16, 2021 | 21.04 | 21.04 | 21.04 | 0 | +0.00(+0.00%) | |
Mar 15, 2021 | 20.64 | 21.04 | 20.64 | 21.04 | 20,150 | +0.77(+3.80%) |
Mar 11, 2021 | 20.27 | 20.27 | 20.27 | 0 | +0.00(+0.00%) | |
Mar 10, 2021 | 20.27 | 20.27 | 20.27 | 20.27 | 100 | -0.42(-2.04%) |
Mar 09, 2021 | 20.69 | 20.69 | 20.69 | 20.69 | 420 | -0.10(-0.47%) |
Mar 08, 2021 | 20.79 | 20.79 | 20.79 | 20.79 | 200 | +0.05(+0.24%) |
Mar 05, 2021 | 20.74 | 20.74 | 20.74 | 20.74 | 1,100 | -1.26(-5.73%) |
Mar 04, 2021 | 22.00 | 22.00 | 22.00 | 62 | +0.00(+0.00%) | |
Mar 03, 2021 | 22.02 | 22.02 | 22.00 | 22.00 | 400 | -2.66(-10.79%) |
Mar 01, 2021 | 24.66 | 24.66 | 24.66 | 0 | +0.00(+0.00%) | |
Feb 26, 2021 | 24.66 | 24.66 | 24.66 | 40 | +0.00(+0.00%) | |
Feb 24, 2021 | 24.66 | 24.66 | 24.66 | 0 | -0.64(-2.53%) | |
Feb 23, 2021 | 25.30 | 25.30 | 25.30 | 4 | +0.00(+0.00%) | |
Feb 22, 2021 | 25.30 | 25.30 | 25.30 | 20 | +0.00(+0.00%) | |
Feb 16, 2021 | 25.30 | 25.30 | 25.30 | 0 | -0.01(-0.04%) | |
Jan 28, 2021 | 25.31 | 25.31 | 25.31 | 0 | +1.23(+5.11%) | |
Jan 27, 2021 | 24.08 | 24.08 | 24.08 | 50 | +0.00(+0.00%) | |
Jan 25, 2021 | 24.08 | 24.08 | 24.08 | 0 | +0.00(+0.00%) | |
Jan 22, 2021 | 24.08 | 24.08 | 24.08 | 24.08 | 900 | -0.92(-3.68%) |
Jan 20, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.27(+1.09%) | |
Jan 15, 2021 | 24.73 | 24.73 | 24.73 | 0 | +0.08(+0.32%) | |
Jan 14, 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 510 | +0.35(+1.46%) |
Jan 13, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 124 | +0.17(+0.68%) |
Jan 08, 2021 | 24.13 | 24.13 | 24.13 | 0 | +1.11(+4.83%) | |
Jan 06, 2021 | 23.02 | 23.02 | 23.02 | 0 | +0.00(+0.00%) | |
Jan 04, 2021 | 23.02 | 23.02 | 23.02 | 0 | +0.86(+3.88%) | |
Dec 30, 2020 | 22.16 | 22.16 | 22.16 | 0 | +0.10(+0.44%) | |
Dec 29, 2020 | 22.06 | 22.06 | 21.47 | 22.06 | 643 | -0.31(-1.39%) |
Dec 28, 2020 | 22.37 | 22.37 | 22.37 | 22.37 | 450 | +0.67(+3.09%) |
Dec 24, 2020 | 21.70 | 21.70 | 21.70 | 6 | +0.00(+0.00%) | |
Dec 23, 2020 | 21.70 | 21.70 | 21.70 | 21.70 | 500 | +0.30(+1.40%) |
Dec 22, 2020 | 21.37 | 21.40 | 21.37 | 21.40 | 300 | -0.53(-2.39%) |
Dec 21, 2020 | 20.80 | 21.93 | 20.80 | 21.93 | 1,565 | +0.13(+0.60%) |
Dec 18, 2020 | 21.80 | 21.80 | 21.80 | 28 | +0.00(+0.00%) | |
Dec 16, 2020 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) | |
Dec 15, 2020 | 21.80 | 21.80 | 21.80 | 21.80 | 256 | +0.85(+4.03%) |
Dec 14, 2020 | 20.64 | 20.95 | 20.64 | 20.95 | 3,847 | -0.15(-0.71%) |
Dec 11, 2020 | 21.10 | 21.10 | 21.10 | 21.10 | 33,900 | -0.75(-3.43%) |
Dec 10, 2020 | 21.77 | 21.85 | 21.77 | 21.85 | 30,000 | -0.75(-3.32%) |
Dec 09, 2020 | 22.60 | 22.60 | 22.60 | 70 | +0.00(+0.00%) | |
Dec 08, 2020 | 22.62 | 22.65 | 22.60 | 22.60 | 11,984 | -4.44(-16.42%) |
Dec 07, 2020 | 27.04 | 27.04 | 27.04 | 80 | +0.00(+0.00%) | |
Dec 03, 2020 | 27.04 | 27.04 | 27.04 | 0 | +3.60(+15.34%) | |
Dec 02, 2020 | 23.44 | 23.44 | 23.44 | 22 | +0.00(+0.00%) | |
Nov 27, 2020 | 23.44 | 23.44 | 23.44 | 0 | +0.00(+0.00%) | |
Nov 19, 2020 | 23.44 | 23.44 | 23.44 | 0 | -0.56(-2.31%) | |
Nov 18, 2020 | 24.00 | 24.00 | 24.00 | 1 | +0.00(+0.00%) | |
Nov 17, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 650 | -0.38(-1.56%) |
Nov 13, 2020 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) | |
Nov 12, 2020 | 24.38 | 24.38 | 24.38 | 72,075 | +0.00(+0.00%) | |
Nov 11, 2020 | 24.38 | 24.38 | 24.38 | 25 | +0.00(+0.00%) | |
Nov 10, 2020 | 24.38 | 24.38 | 24.38 | 10 | +0.00(+0.00%) | |
Nov 05, 2020 | 24.38 | 24.38 | 24.38 | 0 | +1.32(+5.72%) | |
Nov 03, 2020 | 23.06 | 23.06 | 23.06 | 0 | +1.77(+8.31%) | |
Oct 30, 2020 | 21.29 | 21.29 | 21.29 | 0 | +0.90(+4.41%) | |
Oct 28, 2020 | 20.39 | 20.39 | 20.39 | 0 | -4.05(-16.57%) | |
Oct 26, 2020 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) | |
Oct 21, 2020 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) | |
Oct 20, 2020 | 24.44 | 24.44 | 24.44 | 20 | +0.00(+0.00%) | |
Oct 19, 2020 | 23.89 | 24.44 | 23.89 | 24.44 | 680 | +0.55(+2.28%) |
Oct 16, 2020 | 23.89 | 23.89 | 23.89 | 5 | +0.00(+0.00%) | |
Oct 15, 2020 | 23.71 | 23.89 | 23.37 | 23.89 | 970 | -0.71(-2.87%) |
Oct 14, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 105 | -0.85(-3.34%) |
Oct 13, 2020 | 25.45 | 25.45 | 25.45 | 25.45 | 628 | -0.13(-0.51%) |
Oct 09, 2020 | 25.58 | 25.58 | 25.58 | 0 | +0.38(+1.51%) | |
Oct 08, 2020 | 25.23 | 25.23 | 25.00 | 25.20 | 1,016 | +0.95(+3.92%) |
Oct 07, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 250 | +1.00(+4.30%) |
Oct 01, 2020 | 23.25 | 23.25 | 23.25 | 0 | +0.65(+2.88%) | |
Sep 30, 2020 | 22.60 | 22.60 | 22.60 | 122 | +0.00(+0.00%) | |
Sep 29, 2020 | 22.60 | 22.60 | 22.60 | 22.60 | 250 | +2.52(+12.55%) |
Sep 28, 2020 | 20.08 | 20.08 | 20.08 | 30 | +0.00(+0.00%) | |
Sep 25, 2020 | 20.08 | 20.08 | 20.08 | 1 | +0.00(+0.00%) | |
Sep 23, 2020 | 20.08 | 20.08 | 20.08 | 0 | +0.00(+0.00%) | |
Sep 22, 2020 | 19.72 | 20.08 | 19.72 | 20.08 | 210 | +1.26(+6.70%) |
Sep 21, 2020 | 18.82 | 18.82 | 18.82 | 18.82 | 1,000 | +0.80(+4.44%) |
Sep 17, 2020 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
Sep 16, 2020 | 18.02 | 18.02 | 18.02 | 84 | +0.00(+0.00%) | |
Sep 15, 2020 | 18.02 | 18.02 | 18.02 | 18.02 | 1,000 | +0.84(+4.86%) |
Sep 14, 2020 | 17.18 | 17.18 | 17.18 | 20 | +0.00(+0.00%) | |
Sep 08, 2020 | 17.18 | 17.18 | 17.18 | 0 | -0.23(-1.29%) | |
Sep 04, 2020 | 17.62 | 17.81 | 17.41 | 17.41 | 400 | -0.75(-4.13%) |
Sep 03, 2020 | 18.75 | 19.30 | 18.16 | 18.16 | 23,716 | +0.14(+0.78%) |
Sep 01, 2020 | 18.02 | 18.02 | 18.02 | 0 | +0.63(+3.62%) | |
Aug 26, 2020 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) | |
Aug 25, 2020 | 17.39 | 17.39 | 17.39 | 1 | +0.00(+0.00%) | |
Aug 24, 2020 | 17.39 | 17.39 | 17.39 | 17.39 | 900 | +0.38(+2.23%) |
Aug 21, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 100 | -0.80(-4.49%) |
Aug 18, 2020 | 17.81 | 17.81 | 17.81 | 0 | -0.77(-4.15%) | |
Aug 17, 2020 | 18.58 | 18.58 | 18.58 | 75 | +0.00(+0.00%) | |
Aug 13, 2020 | 18.58 | 18.58 | 18.58 | 0 | -0.29(-1.53%) | |
Aug 12, 2020 | 18.87 | 18.87 | 18.87 | 80 | +0.00(+0.00%) | |
Aug 11, 2020 | 19.28 | 19.28 | 18.87 | 18.87 | 342 | +0.60(+3.28%) |
Aug 10, 2020 | 17.95 | 18.27 | 17.95 | 18.27 | 1,300 | -0.26(-1.40%) |
Aug 06, 2020 | 18.53 | 18.53 | 18.53 | 0 | +1.81(+10.83%) | |
Aug 05, 2020 | 16.72 | 16.72 | 16.72 | 60 | +0.00(+0.00%) | |
Aug 03, 2020 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) | |
Jul 31, 2020 | 16.72 | 16.72 | 16.72 | 16.72 | 100 | -1.41(-7.78%) |
Jul 30, 2020 | 18.13 | 18.13 | 18.13 | 150 | +0.00(+0.00%) | |
Jul 29, 2020 | 18.13 | 18.13 | 18.13 | 75 | +0.00(+0.00%) | |
Jul 27, 2020 | 18.13 | 18.13 | 18.13 | 0 | +0.00(+0.00%) | |
Jul 24, 2020 | 18.13 | 18.13 | 18.13 | 10 | +0.00(+0.00%) | |
Jul 23, 2020 | 18.00 | 18.30 | 18.00 | 18.13 | 425 | +1.25(+7.41%) |
Jul 22, 2020 | 16.88 | 16.88 | 16.88 | 2 | +0.00(+0.00%) | |
Jul 16, 2020 | 16.88 | 16.88 | 16.88 | 0 | +0.00(+0.00%) | |
Jul 14, 2020 | 16.88 | 16.88 | 16.88 | 0 | +1.66(+10.94%) | |
Jul 06, 2020 | 15.21 | 15.21 | 15.21 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 15.21 | 15.21 | 15.21 | 0 | -0.29(-1.84%) | |
Jun 26, 2020 | 14.45 | 15.50 | 14.45 | 15.50 | 3,400 | +0.38(+2.51%) |
Jun 25, 2020 | 15.96 | 15.96 | 14.43 | 15.12 | 4,350 | -3.30(-17.92%) |
Jun 24, 2020 | 18.42 | 18.42 | 18.42 | 18.42 | 100 | +1.57(+9.32%) |
Jun 23, 2020 | 16.85 | 16.85 | 16.85 | 13 | +0.00(+0.00%) | |
Jun 18, 2020 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) | |
Jun 17, 2020 | 16.85 | 16.85 | 16.85 | 3 | +0.00(+0.00%) | |
Jun 16, 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 133 | +0.05(+0.30%) |
Jun 12, 2020 | 16.80 | 16.80 | 16.80 | 0 | -1.84(-9.87%) | |
Jun 11, 2020 | 18.64 | 18.64 | 18.64 | 25 | +0.00(+0.00%) | |
Jun 09, 2020 | 18.64 | 18.64 | 18.64 | 0 | -0.37(-1.95%) | |
Jun 08, 2020 | 19.01 | 19.01 | 19.01 | 5 | +0.00(+0.00%) | |
Jun 05, 2020 | 18.94 | 19.01 | 17.45 | 19.01 | 6,100 | +2.01(+11.82%) |
Jun 03, 2020 | 17.00 | 17.00 | 17.00 | 0 | +1.20(+7.59%) | |
Jun 02, 2020 | 15.80 | 15.80 | 15.80 | 15.80 | 1,300 | +0.00(+0.00%) |
May 28, 2020 | 15.80 | 15.80 | 15.80 | 0 | +0.80(+5.33%) | |
May 27, 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 250 | +1.10(+7.91%) |
May 22, 2020 | 13.90 | 13.90 | 13.90 | 0 | -3.42(-19.75%) | |
May 21, 2020 | 14.30 | 17.32 | 14.30 | 17.32 | 1,500 | +3.82(+28.30%) |
May 18, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
May 13, 2020 | 13.50 | 13.50 | 13.50 | 0 | -1.00(-6.90%) | |
May 12, 2020 | 14.60 | 14.60 | 14.50 | 14.50 | 15,900 | +1.35(+10.27%) |
May 11, 2020 | 15.55 | 15.55 | 13.15 | 13.15 | 650 | -2.90(-18.07%) |
May 08, 2020 | 15.20 | 16.05 | 15.20 | 16.05 | 1,000 | +2.92(+22.24%) |
May 07, 2020 | 13.13 | 13.13 | 13.13 | 10 | +0.00(+0.00%) | |
May 05, 2020 | 13.13 | 13.13 | 13.13 | 0 | +1.93(+17.23%) | |
May 04, 2020 | 11.20 | 11.20 | 11.20 | 60 | +0.00(+0.00%) | |
May 01, 2020 | 11.40 | 11.40 | 11.20 | 11.20 | 2,800 | -3.10(-21.68%) |
Apr 30, 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 110 | +3.30(+30.00%) |
Apr 28, 2020 | 11.00 | 11.00 | 11.00 | 0 | +0.05(+0.46%) | |
Apr 27, 2020 | 10.25 | 11.00 | 10.25 | 10.95 | 3,118 | +0.95(+9.50%) |
Apr 20, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Apr 15, 2020 | 10.00 | 10.00 | 10.00 | 0 | -1.00(-9.09%) | |
Apr 14, 2020 | 11.05 | 11.05 | 11.00 | 11.00 | 1,500 | -0.01(-0.09%) |
Apr 09, 2020 | 11.01 | 11.01 | 11.01 | 0 | +1.71(+18.39%) | |
Apr 08, 2020 | 9.500 | 9.500 | 9.300 | 9.300 | 1,745 | +0.30(+3.33%) |
Apr 07, 2020 | 9.500 | 9.500 | 9.000 | 9.000 | 200 | +0.50(+5.88%) |
Apr 06, 2020 | 8.200 | 8.500 | 8.000 | 8.500 | 1,250 | +0.25(+3.03%) |
Apr 03, 2020 | 8.750 | 8.750 | 8.250 | 8.250 | 800 | -0.50(-5.71%) |