Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.91 | 24.91 | 24.91 | 135 | +0.00(+0.00%) | |
Apr 29, 2021 | 24.91 | 24.95 | 24.91 | 24.91 | 681 | +1.31(+5.55%) |
Apr 28, 2021 | 23.34 | 23.60 | 23.34 | 23.60 | 461 | -0.95(-3.87%) |
Apr 27, 2021 | 24.20 | 24.55 | 24.20 | 24.55 | 630 | -0.25(-1.01%) |
Apr 26, 2021 | 24.80 | 24.80 | 24.80 | 18 | +0.00(+0.00%) | |
Apr 23, 2021 | 23.19 | 24.80 | 23.19 | 24.80 | 900 | +0.00(+0.00%) |
Apr 22, 2021 | 24.80 | 24.80 | 24.80 | 24.80 | 190 | +0.30(+1.22%) |
Apr 21, 2021 | 24.50 | 24.50 | 24.50 | 13 | +0.00(+0.00%) | |
Apr 20, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 125 | -0.44(-1.76%) |
Apr 19, 2021 | 24.94 | 24.94 | 24.94 | 86 | +0.00(+0.00%) | |
Apr 16, 2021 | 24.94 | 24.94 | 24.94 | 97 | +0.00(+0.00%) | |
Apr 15, 2021 | 24.94 | 24.94 | 24.94 | 10 | +0.00(+0.00%) | |
Apr 14, 2021 | 24.94 | 24.94 | 24.94 | 91 | +0.00(+0.00%) | |
Apr 13, 2021 | 24.94 | 24.94 | 24.94 | 33 | +0.00(+0.00%) | |
Apr 12, 2021 | 24.94 | 24.94 | 24.94 | 42 | +0.00(+0.00%) | |
Apr 09, 2021 | 24.94 | 24.94 | 24.94 | 200 | +0.00(+0.00%) | |
Apr 08, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 457 | +0.43(+1.75%) |
Apr 07, 2021 | 24.51 | 24.51 | 24.51 | 24.51 | 125 | -0.24(-0.97%) |
Apr 06, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 4,110 | +0.71(+2.95%) |
Apr 05, 2021 | 24.04 | 24.04 | 24.04 | 52 | +0.00(+0.00%) | |
Apr 01, 2021 | 24.04 | 24.04 | 24.04 | 63 | +0.00(+0.00%) | |
Mar 31, 2021 | 24.04 | 24.04 | 24.04 | 32 | +0.00(+0.00%) | |
Mar 30, 2021 | 24.04 | 24.04 | 24.04 | 24.04 | 334 | -0.01(-0.04%) |
Mar 29, 2021 | 23.43 | 24.05 | 23.39 | 24.05 | 768 | +0.25(+1.05%) |
Mar 26, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 600 | -0.90(-3.64%) |
Mar 25, 2021 | 24.70 | 24.70 | 24.70 | 49 | +0.00(+0.00%) | |
Mar 24, 2021 | 24.70 | 24.70 | 24.70 | 100 | +0.00(+0.00%) | |
Mar 23, 2021 | 24.70 | 24.70 | 24.70 | 92 | +0.00(+0.00%) | |
Mar 22, 2021 | 24.70 | 24.70 | 24.70 | 44 | +0.00(+0.00%) | |
Mar 19, 2021 | 24.70 | 24.70 | 24.70 | 121 | +0.00(+0.00%) | |
Mar 18, 2021 | 25.16 | 25.16 | 24.70 | 24.70 | 276 | -0.64(-2.53%) |
Mar 17, 2021 | 25.34 | 25.34 | 25.34 | 25.34 | 390 | -0.01(-0.04%) |
Mar 16, 2021 | 25.34 | 25.35 | 25.34 | 25.35 | 364 | +0.95(+3.89%) |
Mar 15, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 291 | +0.65(+2.74%) |
Mar 12, 2021 | 25.25 | 25.25 | 23.75 | 23.75 | 1,600 | -1.69(-6.64%) |
Mar 11, 2021 | 25.44 | 25.44 | 25.44 | 1 | +0.00(+0.00%) | |
Mar 10, 2021 | 25.45 | 25.45 | 25.44 | 25.44 | 249 | +0.59(+2.37%) |
Mar 09, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 1,930 | -0.15(-0.60%) |
Mar 05, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Mar 03, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Mar 01, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.19(+0.77%) | |
Feb 26, 2021 | 24.81 | 24.81 | 24.81 | 24.81 | 200 | -0.54(-2.13%) |
Feb 24, 2021 | 25.35 | 25.35 | 25.35 | 0 | -0.26(-1.02%) | |
Feb 23, 2021 | 25.61 | 25.61 | 25.61 | 4 | +0.00(+0.00%) | |
Feb 22, 2021 | 25.61 | 25.61 | 25.61 | 57 | +0.00(+0.00%) | |
Feb 19, 2021 | 25.61 | 25.61 | 25.61 | 25.61 | 200 | +0.61(+2.44%) |
Feb 18, 2021 | 25.00 | 25.00 | 25.00 | 59 | +0.00(+0.00%) | |
Feb 17, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -1.95(-7.24%) |
Feb 16, 2021 | 26.95 | 26.95 | 26.95 | 180 | +0.00(+0.00%) | |
Feb 12, 2021 | 25.39 | 26.95 | 25.39 | 26.95 | 1,400 | +1.60(+6.31%) |
Feb 11, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 156 | +0.87(+3.55%) |
Feb 10, 2021 | 24.48 | 24.48 | 24.48 | 24.48 | 141 | -0.27(-1.09%) |
Feb 09, 2021 | 24.25 | 24.75 | 24.25 | 24.75 | 448 | +2.08(+9.18%) |
Feb 08, 2021 | 22.71 | 22.71 | 22.67 | 22.67 | 856 | -0.67(-2.87%) |
Feb 05, 2021 | 23.34 | 23.34 | 23.34 | 23.34 | 500 | +0.22(+0.95%) |
Feb 04, 2021 | 23.12 | 23.12 | 23.12 | 10 | +0.00(+0.00%) | |
Feb 03, 2021 | 23.12 | 23.12 | 23.12 | 23.12 | 1,000 | -0.28(-1.20%) |
Feb 02, 2021 | 23.33 | 23.45 | 23.33 | 23.40 | 2,500 | -0.60(-2.50%) |
Feb 01, 2021 | 24.00 | 24.00 | 24.00 | 24 | +0.00(+0.00%) | |
Jan 29, 2021 | 25.67 | 26.04 | 24.00 | 24.00 | 500 | -1.35(-5.33%) |
Jan 28, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | +2.22(+9.60%) |
Jan 27, 2021 | 23.13 | 23.13 | 23.13 | 23.13 | 159 | -0.77(-3.22%) |
Jan 26, 2021 | 23.90 | 23.90 | 23.90 | 108 | +0.00(+0.00%) | |
Jan 25, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 150 | -1.65(-6.46%) |
Jan 22, 2021 | 25.55 | 25.55 | 25.55 | 25.55 | 200 | +1.17(+4.80%) |
Jan 21, 2021 | 24.38 | 24.38 | 24.38 | 24.38 | 231 | +0.82(+3.48%) |
Jan 20, 2021 | 23.56 | 23.56 | 23.56 | 23.56 | 137 | +0.26(+1.12%) |
Jan 19, 2021 | 23.30 | 23.30 | 23.30 | 140 | +0.00(+0.00%) | |
Jan 15, 2021 | 23.30 | 23.30 | 23.30 | 1 | +0.00(+0.00%) | |
Jan 14, 2021 | 23.30 | 23.30 | 23.30 | 23.30 | 102 | +0.82(+3.62%) |
Jan 13, 2021 | 22.48 | 22.48 | 22.48 | 34 | +0.00(+0.00%) | |
Jan 07, 2021 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) | |
Jan 06, 2021 | 22.48 | 22.48 | 22.48 | 22.48 | 239 | -0.66(-2.87%) |
Jan 05, 2021 | 23.15 | 23.15 | 23.15 | 24 | +0.00(+0.00%) | |
Jan 04, 2021 | 23.28 | 23.28 | 23.15 | 681 | -0.13(-0.56%) | |
Dec 31, 2020 | 23.28 | 23.28 | 23.28 | 21 | +0.00(+0.00%) | |
Dec 30, 2020 | 23.28 | 23.28 | 23.28 | 21 | +0.00(+0.00%) | |
Dec 29, 2020 | 23.28 | 23.28 | 23.28 | 4 | +0.00(+0.00%) | |
Dec 28, 2020 | 23.28 | 23.28 | 23.28 | 42 | +0.00(+0.00%) | |
Dec 24, 2020 | 23.28 | 23.28 | 23.28 | 23.28 | 600 | +1.21(+5.48%) |
Dec 23, 2020 | 22.07 | 22.07 | 22.07 | 7 | +0.00(+0.00%) | |
Dec 22, 2020 | 22.07 | 22.07 | 22.07 | 37 | +0.00(+0.00%) | |
Dec 21, 2020 | 20.93 | 22.07 | 20.89 | 22.07 | 891 | +0.18(+0.82%) |
Dec 10, 2020 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) | |
Dec 08, 2020 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) | |
Dec 02, 2020 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) | |
Dec 01, 2020 | 21.89 | 21.89 | 21.89 | 47 | +0.00(+0.00%) | |
Nov 30, 2020 | 21.89 | 21.89 | 21.89 | 6 | +0.00(+0.00%) | |
Nov 25, 2020 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) | |
Nov 24, 2020 | 21.89 | 21.89 | 21.89 | 25 | +0.00(+0.00%) | |
Nov 23, 2020 | 21.89 | 21.89 | 21.89 | 21.89 | 204 | +0.38(+1.77%) |
Nov 19, 2020 | 21.51 | 21.51 | 21.51 | 0 | +0.00(+0.00%) | |
Nov 18, 2020 | 21.51 | 21.51 | 21.51 | 4 | +0.00(+0.00%) | |
Nov 16, 2020 | 21.51 | 21.51 | 21.51 | 0 | +2.18(+11.28%) | |
Nov 12, 2020 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) | |
Nov 09, 2020 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) | |
Nov 06, 2020 | 19.33 | 19.33 | 19.33 | 10 | +0.00(+0.00%) | |
Nov 05, 2020 | 19.33 | 19.33 | 19.33 | 22 | +0.00(+0.00%) | |
Nov 02, 2020 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) | |
Oct 30, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 200 | +0.47(+2.49%) |
Oct 29, 2020 | 18.86 | 18.86 | 18.86 | 18.86 | 200 | -2.33(-11.00%) |
Oct 22, 2020 | 21.19 | 21.19 | 21.19 | 0 | -0.24(-1.12%) | |
Oct 20, 2020 | 21.43 | 21.43 | 21.43 | 0 | +0.00(+0.00%) | |
Oct 19, 2020 | 21.14 | 21.43 | 21.14 | 21.43 | 630 | +0.72(+3.48%) |
Oct 15, 2020 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) | |
Oct 12, 2020 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) | |
Oct 08, 2020 | 20.71 | 20.71 | 20.71 | 0 | -0.08(-0.38%) | |
Oct 07, 2020 | 20.79 | 20.79 | 20.79 | 21 | +0.00(+0.00%) | |
Oct 05, 2020 | 20.79 | 20.79 | 20.79 | 0 | +0.00(+0.00%) | |
Sep 30, 2020 | 20.79 | 20.79 | 20.79 | 0 | +0.00(+0.00%) | |
Sep 29, 2020 | 20.79 | 20.79 | 20.79 | 20.79 | 320 | +1.03(+5.21%) |
Sep 28, 2020 | 19.76 | 19.76 | 19.76 | 40 | +0.00(+0.00%) | |
Sep 24, 2020 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) | |
Sep 23, 2020 | 19.76 | 19.76 | 19.76 | 50 | +0.00(+0.00%) | |
Sep 22, 2020 | 19.76 | 19.76 | 19.76 | 19.76 | 234 | -1.21(-5.77%) |
Sep 16, 2020 | 20.97 | 20.97 | 20.97 | 0 | +0.35(+1.70%) | |
Sep 15, 2020 | 20.62 | 20.62 | 20.62 | 20.62 | 214 | -0.07(-0.34%) |
Sep 14, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 100 | -0.41(-1.94%) |
Sep 09, 2020 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) | |
Sep 08, 2020 | 21.10 | 21.10 | 21.10 | 3 | +0.00(+0.00%) | |
Sep 02, 2020 | 21.10 | 21.10 | 21.10 | 0 | -0.17(-0.80%) | |
Sep 01, 2020 | 21.27 | 21.27 | 21.27 | 50 | +0.00(+0.00%) | |
Aug 28, 2020 | 21.27 | 21.27 | 21.27 | 0 | +0.00(+0.00%) | |
Aug 25, 2020 | 21.27 | 21.27 | 21.27 | 0 | +0.38(+1.82%) | |
Aug 20, 2020 | 20.89 | 20.89 | 20.89 | 0 | +0.00(+0.00%) | |
Aug 18, 2020 | 20.89 | 20.89 | 20.89 | 0 | -0.49(-2.29%) | |
Aug 17, 2020 | 21.38 | 21.38 | 21.38 | 73 | +0.00(+0.00%) | |
Aug 14, 2020 | 21.38 | 21.38 | 21.38 | 21.38 | 100 | +0.73(+3.54%) |
Aug 12, 2020 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) | |
Aug 11, 2020 | 20.65 | 20.65 | 20.65 | 20.65 | 180 | -0.12(-0.58%) |
Aug 07, 2020 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) | |
Aug 03, 2020 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) | |
Jul 29, 2020 | 20.77 | 20.77 | 20.77 | 0 | -0.27(-1.28%) | |
Jul 28, 2020 | 21.04 | 21.04 | 21.04 | 16 | +0.00(+0.00%) | |
Jul 23, 2020 | 21.04 | 21.04 | 21.04 | 0 | -0.34(-1.59%) | |
Jul 20, 2020 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) | |
Jul 16, 2020 | 21.38 | 21.38 | 21.38 | 0 | +0.66(+3.19%) | |
Jul 15, 2020 | 20.72 | 20.72 | 20.72 | 23 | +0.00(+0.00%) | |
Jul 13, 2020 | 20.72 | 20.72 | 20.72 | 0 | +0.77(+3.86%) | |
Jul 10, 2020 | 19.95 | 19.95 | 19.95 | 2,027 | +0.00(+0.00%) | |
Jul 09, 2020 | 19.95 | 19.95 | 19.95 | 39 | +0.00(+0.00%) | |
Jul 08, 2020 | 19.95 | 19.95 | 19.95 | 19.95 | 154 | +1.52(+8.25%) |
Jul 07, 2020 | 18.43 | 18.43 | 18.43 | 54 | +0.00(+0.00%) | |
Jul 02, 2020 | 18.43 | 18.43 | 18.43 | 0 | +0.00(+0.00%) | |
Jun 30, 2020 | 18.43 | 18.43 | 18.43 | 0 | +0.13(+0.71%) | |
Jun 29, 2020 | 18.30 | 18.30 | 18.30 | 99 | +0.00(+0.00%) | |
Jun 26, 2020 | 18.30 | 18.30 | 18.30 | 1 | +0.00(+0.00%) | |
Jun 24, 2020 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
Jun 23, 2020 | 18.30 | 18.30 | 18.30 | 5 | +0.00(+0.00%) | |
Jun 22, 2020 | 18.30 | 18.30 | 18.30 | 50 | +0.00(+0.00%) | |
Jun 19, 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 100 | -0.20(-1.08%) |
Jun 18, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 109 | -0.83(-4.29%) |
Jun 17, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 250 | +0.69(+3.70%) |
Jun 15, 2020 | 18.64 | 18.64 | 18.64 | 0 | +0.21(+1.14%) | |
Jun 12, 2020 | 19.49 | 19.53 | 18.43 | 18.43 | 1,000 | -0.71(-3.71%) |
Jun 11, 2020 | 19.18 | 19.18 | 19.14 | 19.14 | 354 | -0.57(-2.89%) |
Jun 10, 2020 | 19.71 | 19.71 | 19.71 | 25,076 | +0.00(+0.00%) | |
Jun 08, 2020 | 19.71 | 19.71 | 19.71 | 0 | +0.91(+4.84%) | |
Jun 05, 2020 | 18.80 | 18.80 | 18.80 | 1 | +0.00(+0.00%) | |
Jun 04, 2020 | 18.80 | 18.80 | 18.80 | 4 | +0.00(+0.00%) | |
Jun 02, 2020 | 18.80 | 18.80 | 18.80 | 0 | +0.65(+3.58%) | |
Jun 01, 2020 | 18.52 | 18.52 | 18.15 | 18.15 | 15,683 | -0.38(-2.05%) |
May 29, 2020 | 18.20 | 18.53 | 18.20 | 18.53 | 600 | +0.65(+3.64%) |
May 28, 2020 | 17.88 | 17.88 | 17.88 | 43 | +0.00(+0.00%) | |
May 27, 2020 | 17.93 | 17.93 | 17.88 | 17.88 | 343 | -0.07(-0.39%) |
May 26, 2020 | 18.20 | 18.20 | 17.95 | 17.95 | 4,422 | +0.38(+2.16%) |
May 22, 2020 | 17.57 | 17.57 | 17.57 | 17.57 | 300 | +0.06(+0.34%) |
May 21, 2020 | 17.65 | 17.65 | 17.51 | 17.51 | 458 | -0.14(-0.79%) |
May 20, 2020 | 17.63 | 17.65 | 17.56 | 17.65 | 2,248 | +0.37(+2.14%) |
May 19, 2020 | 17.34 | 17.52 | 17.28 | 17.28 | 6,146 | -0.17(-0.97%) |
May 18, 2020 | 17.32 | 17.51 | 17.22 | 17.45 | 50,578 | +0.53(+3.12%) |
May 15, 2020 | 16.92 | 16.92 | 16.92 | 16.92 | 1,100 | +0.19(+1.15%) |
May 14, 2020 | 16.68 | 17.34 | 16.67 | 16.73 | 1,178 | -0.87(-4.94%) |
May 13, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 135 | -0.14(-0.79%) |
May 12, 2020 | 17.74 | 17.74 | 17.74 | 21 | +0.00(+0.00%) | |
May 11, 2020 | 17.74 | 17.74 | 17.74 | 17.74 | 213 | -0.17(-0.95%) |
May 08, 2020 | 17.02 | 17.91 | 17.02 | 17.91 | 300 | +0.33(+1.88%) |
May 07, 2020 | 17.58 | 17.58 | 17.58 | 72 | +0.00(+0.00%) | |
May 06, 2020 | 17.68 | 17.68 | 17.58 | 17.58 | 1,879 | +0.02(+0.11%) |
May 05, 2020 | 17.60 | 17.60 | 17.56 | 17.56 | 1,523 | -0.30(-1.68%) |
May 04, 2020 | 17.73 | 17.86 | 17.73 | 17.86 | 409 | -0.22(-1.22%) |