Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.00 | 32.00 | 32.00 | 65 | +0.00(+0.00%) | |
Sep 29, 2021 | 30.50 | 32.00 | 30.50 | 32.00 | 1,502 | +1.00(+3.23%) |
Sep 28, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 356 | -1.01(-3.16%) |
Sep 24, 2021 | 32.01 | 32.01 | 32.01 | 0 | +0.01(+0.03%) | |
Sep 20, 2021 | 32.00 | 32.00 | 32.00 | 0 | -0.50(-1.54%) | |
Sep 16, 2021 | 32.50 | 32.50 | 32.50 | 0 | -1.00(-2.99%) | |
Sep 15, 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 118 | +0.00(+0.00%) |
Sep 14, 2021 | 34.00 | 34.00 | 33.50 | 33.50 | 752 | -0.50(-1.47%) |
Sep 13, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 1,000 | +0.55(+1.64%) |
Sep 07, 2021 | 33.45 | 33.45 | 33.45 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 33.45 | 33.45 | 33.45 | 100 | -0.85(-2.48%) | |
Sep 01, 2021 | 34.37 | 34.40 | 34.10 | 34.30 | 1,478 | -0.70(-2.00%) |
Aug 31, 2021 | 34.50 | 35.00 | 34.50 | 35.00 | 675 | +0.00(+0.00%) |
Aug 30, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 688 | +0.00(+0.00%) |
Aug 26, 2021 | 35.00 | 35.00 | 35.00 | 200 | -0.66(-1.85%) | |
Aug 25, 2021 | 35.45 | 35.66 | 35.00 | 35.66 | 1,015 | +0.00(+0.00%) |
Aug 24, 2021 | 35.45 | 35.70 | 35.45 | 35.66 | 432 | +0.41(+1.16%) |
Aug 18, 2021 | 35.25 | 35.25 | 35.25 | 0 | +4.19(+13.49%) | |
Aug 17, 2021 | 32.50 | 32.50 | 31.06 | 31.06 | 220 | -3.94(-11.26%) |
Aug 13, 2021 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Aug 12, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 655 | +0.00(+0.00%) |
Aug 11, 2021 | 34.85 | 35.00 | 34.85 | 35.00 | 576 | +0.04(+0.11%) |
Aug 10, 2021 | 34.71 | 34.96 | 34.71 | 34.96 | 349 | +0.10(+0.29%) |
Aug 09, 2021 | 34.86 | 34.86 | 34.86 | 34.86 | 100 | -0.10(-0.29%) |
Aug 05, 2021 | 34.96 | 34.96 | 34.96 | 213 | +0.00(+0.00%) | |
Jul 28, 2021 | 34.96 | 34.96 | 34.96 | 0 | +1.96(+5.94%) | |
Jul 23, 2021 | 33.00 | 33.00 | 33.00 | 0 | -2.00(-5.71%) | |
Jul 22, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 200 | +0.00(+0.00%) |
Jul 21, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 119 | +0.04(+0.11%) |
Jul 19, 2021 | 34.96 | 34.96 | 34.96 | 0 | -0.04(-0.11%) | |
Jul 16, 2021 | 34.96 | 35.00 | 34.96 | 35.00 | 200 | +0.25(+0.72%) |
Jul 14, 2021 | 34.75 | 34.75 | 34.75 | 0 | +1.75(+5.30%) | |
Jul 12, 2021 | 33.00 | 33.00 | 33.00 | 4 | +1.00(+3.12%) | |
Jul 09, 2021 | 30.00 | 32.00 | 30.00 | 32.00 | 3,225 | +2.32(+7.82%) |
Jul 08, 2021 | 29.75 | 29.75 | 29.68 | 29.68 | 1,400 | -0.03(-0.10%) |
Jul 01, 2021 | 29.71 | 29.71 | 29.71 | 0 | -0.04(-0.13%) | |
Jun 30, 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 102 | +1.25(+4.39%) |
Jun 29, 2021 | 28.50 | 28.50 | 28.50 | 28.50 | 679 | -0.43(-1.49%) |
Jun 24, 2021 | 28.93 | 28.93 | 28.93 | 18 | -0.03(-0.10%) | |
Jun 22, 2021 | 28.96 | 28.96 | 28.96 | 0 | +0.31(+1.08%) | |
Jun 21, 2021 | 28.50 | 28.65 | 28.50 | 28.65 | 2,300 | -0.35(-1.21%) |
Jun 16, 2021 | 29.00 | 29.00 | 29.00 | 0 | +0.10(+0.35%) | |
Jun 15, 2021 | 28.90 | 28.90 | 28.90 | 28.90 | 102 | -1.06(-3.54%) |
Jun 10, 2021 | 29.96 | 29.96 | 29.96 | 20 | -0.04(-0.13%) | |
Jun 04, 2021 | 30.00 | 30.00 | 30.00 | 0 | +2.00(+7.14%) | |
Jun 01, 2021 | 28.00 | 28.00 | 28.00 | 11 | +0.50(+1.82%) | |
May 28, 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 280 | +0.04(+0.15%) |
May 24, 2021 | 27.46 | 27.46 | 27.46 | 2 | +0.00(+0.00%) | |
May 21, 2021 | 26.00 | 27.46 | 26.00 | 27.46 | 248 | -0.04(-0.15%) |
May 20, 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 984 | +1.25(+4.76%) |
May 19, 2021 | 28.50 | 28.50 | 25.75 | 26.25 | 2,985 | -2.25(-7.89%) |
May 18, 2021 | 28.48 | 28.50 | 28.48 | 28.50 | 635 | +1.83(+6.86%) |
May 17, 2021 | 26.67 | 26.67 | 26.67 | 26.67 | 100 | -0.02(-0.07%) |
May 14, 2021 | 26.69 | 26.69 | 26.69 | 26.69 | 100 | +0.65(+2.50%) |
May 13, 2021 | 28.50 | 28.50 | 26.04 | 26.04 | 761 | -1.56(-5.65%) |
May 12, 2021 | 26.90 | 27.60 | 26.90 | 27.60 | 200 | -0.50(-1.78%) |
May 10, 2021 | 28.10 | 28.10 | 28.10 | 0 | -0.90(-3.10%) | |
May 07, 2021 | 29.96 | 30.00 | 29.00 | 29.00 | 308 | +1.25(+4.50%) |
Apr 30, 2021 | 27.75 | 27.75 | 27.75 | 2 | +0.00(+0.00%) | |
Apr 26, 2021 | 27.75 | 27.75 | 27.75 | 0 | +0.79(+2.93%) | |
Apr 23, 2021 | 26.96 | 26.96 | 26.96 | 6 | +0.00(+0.00%) | |
Apr 20, 2021 | 26.96 | 26.96 | 26.96 | 0 | +0.96(+3.69%) | |
Apr 19, 2021 | 26.00 | 26.00 | 26.00 | 145 | +0.00(+0.00%) | |
Apr 15, 2021 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
Apr 14, 2021 | 25.75 | 26.00 | 25.75 | 26.00 | 2,700 | +0.03(+0.12%) |
Apr 13, 2021 | 26.00 | 26.00 | 25.97 | 25.97 | 2,326 | +0.68(+2.69%) |
Apr 09, 2021 | 25.29 | 25.29 | 25.29 | 25.29 | 100 | -0.71(-2.73%) |
Apr 08, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 555 | +0.00(+0.00%) |
Apr 06, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 1,700 | +0.71(+2.81%) |
Apr 05, 2021 | 25.29 | 25.29 | 25.29 | 25.29 | 105 | -0.82(-3.14%) |
Apr 01, 2021 | 26.11 | 26.11 | 26.11 | 26.11 | 400 | +0.00(+0.00%) |
Mar 31, 2021 | 26.11 | 26.11 | 26.11 | 26.11 | 190 | +0.00(+0.00%) |
Mar 30, 2021 | 26.11 | 26.11 | 26.11 | 135 | +0.00(+0.00%) | |
Mar 29, 2021 | 25.81 | 26.11 | 25.81 | 26.11 | 910 | -0.89(-3.30%) |
Mar 26, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | -0.98(-3.50%) |
Mar 24, 2021 | 27.98 | 27.98 | 27.98 | 0 | +0.43(+1.56%) | |
Mar 23, 2021 | 25.65 | 27.55 | 25.65 | 27.55 | 544 | -2.60(-8.62%) |
Mar 17, 2021 | 30.15 | 30.15 | 30.15 | 0 | +0.35(+1.17%) | |
Mar 16, 2021 | 29.80 | 29.80 | 29.80 | 29.80 | 220 | -0.06(-0.20%) |
Mar 15, 2021 | 27.75 | 29.86 | 27.75 | 29.86 | 427 | -0.04(-0.13%) |
Mar 12, 2021 | 28.65 | 29.90 | 27.25 | 29.90 | 700 | +0.00(+0.00%) |
Mar 11, 2021 | 29.85 | 29.90 | 29.85 | 29.90 | 590 | +0.09(+0.30%) |
Mar 10, 2021 | 29.85 | 29.85 | 29.81 | 29.81 | 268 | -0.19(-0.63%) |
Mar 09, 2021 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) | |
Mar 08, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 300 | +2.75(+10.09%) |
Mar 05, 2021 | 29.47 | 29.47 | 27.25 | 27.25 | 1,600 | -1.75(-6.03%) |
Mar 04, 2021 | 29.00 | 29.00 | 29.00 | 12 | +0.00(+0.00%) | |
Mar 03, 2021 | 28.95 | 29.00 | 28.95 | 29.00 | 231 | +0.25(+0.87%) |
Mar 02, 2021 | 27.25 | 28.75 | 26.22 | 28.75 | 1,196 | +2.75(+10.58%) |
Mar 01, 2021 | 25.00 | 26.00 | 25.00 | 26.00 | 368 | +0.04(+0.15%) |
Feb 26, 2021 | 25.96 | 25.96 | 25.96 | 20 | +0.00(+0.00%) | |
Feb 25, 2021 | 25.96 | 25.96 | 25.96 | 25.96 | 101 | -0.04(-0.15%) |
Feb 24, 2021 | 25.00 | 26.00 | 25.00 | 26.00 | 602 | +2.00(+8.33%) |
Feb 23, 2021 | 26.00 | 26.00 | 24.00 | 24.00 | 1,099 | -2.00(-7.69%) |
Feb 19, 2021 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
Feb 18, 2021 | 25.20 | 26.00 | 25.20 | 26.00 | 702 | +0.90(+3.59%) |
Feb 17, 2021 | 24.50 | 25.10 | 24.50 | 25.10 | 601 | +0.60(+2.45%) |
Feb 16, 2021 | 24.50 | 24.50 | 24.50 | 25 | +0.00(+0.00%) | |
Feb 12, 2021 | 23.00 | 24.50 | 23.00 | 24.50 | 700 | +0.10(+0.41%) |
Feb 11, 2021 | 22.50 | 24.80 | 22.50 | 24.40 | 1,430 | +1.90(+8.44%) |
Feb 10, 2021 | 22.50 | 22.50 | 22.50 | 50 | +0.00(+0.00%) | |
Feb 09, 2021 | 22.75 | 22.75 | 22.50 | 22.50 | 913 | +0.00(+0.00%) |
Feb 08, 2021 | 22.00 | 22.50 | 22.00 | 22.50 | 2,188 | +0.50(+2.27%) |
Feb 05, 2021 | 21.50 | 22.00 | 21.50 | 22.00 | 900 | +0.49(+2.28%) |
Feb 04, 2021 | 22.00 | 22.00 | 21.51 | 21.51 | 1,640 | -0.89(-3.97%) |
Feb 03, 2021 | 21.60 | 22.40 | 21.60 | 22.40 | 600 | -0.10(-0.44%) |
Feb 02, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 2,301 | +0.00(+0.00%) |
Feb 01, 2021 | 22.00 | 22.50 | 22.00 | 22.50 | 422 | +1.50(+7.14%) |
Jan 29, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | -1.00(-4.55%) |
Jan 28, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.00(+0.00%) |
Jan 27, 2021 | 20.15 | 22.16 | 20.15 | 22.00 | 1,459 | -0.50(-2.22%) |
Jan 26, 2021 | 22.20 | 22.72 | 22.20 | 22.50 | 3,994 | +0.00(+0.00%) |
Jan 25, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.30(+1.35%) |
Jan 22, 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | +0.20(+0.91%) |
Jan 21, 2021 | 22.23 | 22.23 | 22.00 | 22.00 | 424 | +0.10(+0.46%) |
Jan 20, 2021 | 22.40 | 22.40 | 21.90 | 21.90 | 1,806 | +3.88(+21.53%) |
Jan 19, 2021 | 22.39 | 22.40 | 18.02 | 18.02 | 710 | -2.73(-13.16%) |
Jan 15, 2021 | 19.80 | 22.25 | 19.80 | 20.75 | 5,600 | +0.95(+4.80%) |
Jan 14, 2021 | 19.80 | 19.80 | 19.80 | 19.80 | 102 | +2.10(+11.86%) |
Jan 13, 2021 | 17.70 | 17.70 | 17.70 | 17.70 | 200 | +0.05(+0.28%) |
Jan 11, 2021 | 17.65 | 17.65 | 17.65 | 100 | +0.00(+0.00%) | |
Jan 08, 2021 | 19.80 | 19.80 | 17.65 | 17.65 | 1,000 | -1.10(-5.87%) |
Jan 07, 2021 | 18.50 | 19.00 | 18.25 | 18.75 | 1,148 | +0.04(+0.21%) |
Jan 06, 2021 | 18.71 | 18.71 | 18.71 | 18.71 | 100 | +0.21(+1.14%) |
Jan 05, 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 113 | -0.24(-1.28%) |
Dec 30, 2020 | 18.74 | 18.74 | 18.74 | 0 | +0.06(+0.32%) | |
Dec 29, 2020 | 17.29 | 18.68 | 17.29 | 18.68 | 270 | +1.93(+11.52%) |
Dec 23, 2020 | 16.75 | 16.75 | 16.75 | 0 | -0.75(-4.29%) | |
Dec 21, 2020 | 17.50 | 17.50 | 17.50 | 0 | -0.50(-2.78%) | |
Dec 18, 2020 | 18.00 | 18.00 | 18.00 | 50 | +0.00(+0.00%) | |
Dec 17, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 1,104 | -1.00(-5.26%) |
Dec 16, 2020 | 19.01 | 19.01 | 19.00 | 19.00 | 204 | +0.00(+0.00%) |
Dec 15, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 225 | -0.80(-4.04%) |
Dec 11, 2020 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
Dec 10, 2020 | 18.00 | 19.80 | 18.00 | 19.80 | 703 | -0.10(-0.50%) |
Dec 09, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 100 | +3.69(+22.76%) |
Dec 08, 2020 | 16.21 | 16.21 | 16.21 | 16.21 | 246 | -3.69(-18.54%) |
Dec 07, 2020 | 19.90 | 19.90 | 19.90 | 19.90 | 181 | +1.25(+6.70%) |
Dec 04, 2020 | 18.46 | 19.80 | 18.46 | 18.65 | 1,200 | +2.65(+16.56%) |
Dec 03, 2020 | 18.30 | 18.50 | 16.00 | 16.00 | 3,805 | -4.00(-20.00%) |
Nov 30, 2020 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Nov 23, 2020 | 20.00 | 20.00 | 20.00 | 0 | +0.01(+0.05%) | |
Nov 19, 2020 | 19.99 | 19.99 | 19.99 | 0 | +0.00(+0.00%) | |
Nov 18, 2020 | 19.99 | 19.99 | 19.99 | 100 | +0.00(+0.00%) | |
Nov 17, 2020 | 19.99 | 19.99 | 19.99 | 19.99 | 105 | -0.26(-1.28%) |
Nov 16, 2020 | 20.25 | 20.25 | 20.25 | 6 | +0.00(+0.00%) | |
Nov 13, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | +0.25(+1.25%) |
Nov 12, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 113 | +0.00(+0.00%) |
Nov 11, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 104 | -3.00(-13.04%) |
Nov 10, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 330 | +6.77(+41.71%) |
Nov 09, 2020 | 16.23 | 16.23 | 16.00 | 16.23 | 311 | +0.28(+1.76%) |
Nov 05, 2020 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) | |
Nov 04, 2020 | 15.94 | 15.95 | 15.94 | 15.95 | 300 | +0.03(+0.19%) |
Nov 03, 2020 | 15.92 | 15.92 | 15.92 | 15 | +0.00(+0.00%) | |
Nov 02, 2020 | 15.92 | 15.92 | 15.92 | 60 | +0.00(+0.00%) | |
Oct 30, 2020 | 15.92 | 15.92 | 15.92 | 15.92 | 300 | -0.04(-0.25%) |
Oct 29, 2020 | 15.96 | 15.96 | 15.96 | 50 | +0.00(+0.00%) | |
Oct 28, 2020 | 15.96 | 15.96 | 15.96 | 15.96 | 110 | -0.03(-0.19%) |
Oct 26, 2020 | 15.99 | 15.99 | 15.99 | 0 | +0.04(+0.25%) | |
Oct 23, 2020 | 15.95 | 15.95 | 15.95 | 15.95 | 100 | -0.01(-0.06%) |
Oct 20, 2020 | 15.96 | 15.96 | 15.96 | 0 | +0.00(+0.00%) | |
Oct 19, 2020 | 15.96 | 15.96 | 15.96 | 15.96 | 100 | +0.71(+4.66%) |
Oct 14, 2020 | 15.25 | 15.25 | 15.25 | 0 | +0.28(+1.87%) | |
Oct 12, 2020 | 14.97 | 14.97 | 14.97 | 0 | -0.48(-3.11%) | |
Oct 08, 2020 | 15.45 | 15.45 | 15.45 | 0 | +0.10(+0.65%) | |
Oct 07, 2020 | 15.32 | 15.35 | 15.32 | 15.35 | 225 | +0.38(+2.54%) |
Oct 06, 2020 | 15.33 | 15.33 | 14.97 | 14.97 | 300 | -0.48(-3.11%) |