Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.71 | 20.71 | 20.71 | 20.71 | 142 | -0.06(-0.29%) |
May 27, 2021 | 22.00 | 22.00 | 21.43 | 20.77 | 3,016 | -0.01(-0.05%) |
May 26, 2021 | 20.89 | 20.89 | 20.73 | 20.78 | 1,713 | +0.08(+0.39%) |
May 25, 2021 | 21.20 | 21.20 | 20.65 | 20.70 | 2,248 | +0.04(+0.20%) |
May 24, 2021 | 21.25 | 21.30 | 20.41 | 20.66 | 3,874 | +0.31(+1.52%) |
May 21, 2021 | 20.44 | 20.50 | 20.35 | 20.35 | 1,588 | +0.04(+0.20%) |
May 20, 2021 | 21.25 | 21.25 | 20.24 | 20.31 | 2,603 | +0.43(+2.14%) |
May 19, 2021 | 21.50 | 21.50 | 19.88 | 19.88 | 549 | -0.71(-3.43%) |
May 18, 2021 | 20.59 | 20.59 | 20.59 | 20.59 | 427 | -0.05(-0.24%) |
May 17, 2021 | 20.55 | 20.64 | 20.55 | 20.64 | 367 | +0.63(+3.15%) |
May 14, 2021 | 19.91 | 20.01 | 19.91 | 20.01 | 415 | +0.06(+0.30%) |
May 13, 2021 | 18.87 | 19.95 | 18.87 | 19.95 | 965 | -0.61(-2.95%) |
May 12, 2021 | 20.56 | 20.56 | 20.49 | 20.56 | 1,816 | -0.38(-1.83%) |
May 11, 2021 | 20.94 | 21.75 | 20.94 | 20.94 | 444 | +0.18(+0.87%) |
May 10, 2021 | 20.35 | 20.76 | 20.35 | 20.76 | 983 | +0.16(+0.78%) |
May 07, 2021 | 20.30 | 20.60 | 20.30 | 20.60 | 1,860 | +0.16(+0.80%) |
May 06, 2021 | 22.34 | 22.34 | 20.36 | 20.44 | 5,123 | +0.10(+0.48%) |
May 05, 2021 | 20.34 | 20.98 | 20.20 | 20.34 | 1,065 | +0.34(+1.70%) |
May 04, 2021 | 22.34 | 22.34 | 20.00 | 20.00 | 3,175 | -1.06(-5.03%) |
May 03, 2021 | 18.65 | 21.33 | 18.65 | 21.06 | 10,597 | +2.41(+12.92%) |
Apr 30, 2021 | 19.33 | 19.33 | 18.65 | 18.65 | 1,200 | -0.10(-0.53%) |
Apr 29, 2021 | 18.75 | 18.75 | 18.75 | 19 | +0.00(+0.00%) | |
Apr 28, 2021 | 18.78 | 19.25 | 18.57 | 18.75 | 4,449 | -0.55(-2.85%) |
Apr 27, 2021 | 19.30 | 19.30 | 19.30 | 19.30 | 245 | -0.08(-0.41%) |
Apr 26, 2021 | 19.38 | 19.38 | 19.38 | 19.38 | 193 | +0.62(+3.30%) |
Apr 23, 2021 | 18.76 | 18.76 | 18.76 | 18.76 | 100 | +0.23(+1.24%) |
Apr 22, 2021 | 18.30 | 18.53 | 18.30 | 18.53 | 506 | +0.38(+2.09%) |
Apr 21, 2021 | 17.66 | 18.18 | 17.66 | 18.15 | 1,324 | +0.15(+0.83%) |
Apr 20, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 627 | -0.45(-2.44%) |
Apr 19, 2021 | 18.70 | 19.10 | 18.45 | 18.45 | 4,076 | +0.21(+1.15%) |
Apr 16, 2021 | 17.96 | 18.40 | 17.96 | 18.24 | 1,200 | +0.09(+0.50%) |
Apr 15, 2021 | 18.38 | 18.38 | 17.92 | 18.15 | 1,717 | -0.12(-0.66%) |
Apr 14, 2021 | 18.27 | 18.27 | 18.27 | 18.27 | 64 | +0.00(+0.00%) |
Apr 13, 2021 | 18.27 | 18.27 | 18.27 | 18.27 | 10 | +0.00(+0.00%) |
Apr 12, 2021 | 18.50 | 18.50 | 18.27 | 18.27 | 1,552 | -0.10(-0.54%) |
Apr 09, 2021 | 18.71 | 18.71 | 18.37 | 18.37 | 1,200 | +0.13(+0.71%) |
Apr 08, 2021 | 18.24 | 18.24 | 18.24 | 18.24 | 164 | -0.10(-0.55%) |
Apr 07, 2021 | 18.59 | 18.59 | 18.34 | 18.34 | 264 | -0.34(-1.82%) |
Apr 06, 2021 | 18.68 | 18.68 | 18.68 | 18.68 | 177 | +0.66(+3.66%) |
Apr 05, 2021 | 18.02 | 18.02 | 18.02 | 18.02 | 374 | +0.07(+0.39%) |
Apr 01, 2021 | 17.95 | 17.95 | 17.95 | 17.95 | 200 | +0.54(+3.10%) |
Mar 31, 2021 | 17.30 | 17.41 | 17.06 | 17.41 | 418 | -0.43(-2.41%) |
Mar 30, 2021 | 17.03 | 17.84 | 17.03 | 17.84 | 632 | +0.86(+5.03%) |
Mar 29, 2021 | 16.69 | 17.22 | 16.69 | 16.98 | 1,620 | +0.30(+1.83%) |
Mar 26, 2021 | 17.22 | 17.56 | 16.68 | 16.68 | 4,200 | -0.99(-5.60%) |
Mar 25, 2021 | 17.18 | 17.67 | 16.83 | 17.67 | 724 | -0.04(-0.23%) |
Mar 24, 2021 | 17.71 | 17.71 | 17.71 | 17.71 | 224 | -0.46(-2.53%) |
Mar 23, 2021 | 18.11 | 18.17 | 18.11 | 18.17 | 549 | -0.54(-2.89%) |
Mar 22, 2021 | 19.21 | 19.21 | 18.71 | 18.71 | 249 | -0.55(-2.86%) |
Mar 19, 2021 | 20.15 | 20.15 | 19.15 | 19.26 | 500 | -0.32(-1.63%) |
Mar 18, 2021 | 19.65 | 19.65 | 19.58 | 19.58 | 222 | +0.73(+3.87%) |
Mar 17, 2021 | 18.41 | 18.91 | 18.41 | 18.85 | 674 | -0.15(-0.79%) |
Mar 16, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 169 | -0.06(-0.31%) |
Mar 15, 2021 | 19.09 | 19.31 | 19.06 | 19.06 | 602 | -0.44(-2.26%) |
Mar 12, 2021 | 18.62 | 19.52 | 18.62 | 19.50 | 800 | +0.89(+4.79%) |
Mar 11, 2021 | 18.61 | 18.61 | 18.61 | 18.61 | 364 | +0.51(+2.81%) |
Mar 10, 2021 | 18.10 | 18.14 | 18.10 | 18.10 | 601 | -0.87(-4.59%) |
Mar 09, 2021 | 19.00 | 19.00 | 18.97 | 18.97 | 356 | +0.86(+4.72%) |
Mar 08, 2021 | 18.11 | 18.11 | 18.11 | 18.11 | 144 | +0.00(+0.00%) |
Mar 05, 2021 | 18.11 | 18.11 | 18.11 | 18.11 | 100 | +0.00(+0.00%) |
Mar 04, 2021 | 18.77 | 18.77 | 18.11 | 18.11 | 508 | -0.37(-1.98%) |
Mar 03, 2021 | 17.52 | 18.48 | 17.52 | 18.48 | 1,210 | +0.35(+1.93%) |
Mar 02, 2021 | 18.13 | 18.13 | 18.08 | 18.13 | 621 | +0.56(+3.19%) |