Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.93 | 22.93 | 22.92 | 22.92 | 167 | +0.01(+0.03%) |
May 27, 2021 | 22.94 | 22.94 | 22.91 | 22.91 | 252 | +0.02(+0.08%) |
May 26, 2021 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.04(+0.19%) |
May 25, 2021 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | -0.07(-0.30%) |
May 24, 2021 | 22.97 | 22.97 | 22.92 | 22.92 | 135 | +0.20(+0.86%) |
May 21, 2021 | 22.86 | 22.86 | 22.72 | 22.72 | 2,874 | -0.02(-0.09%) |
May 20, 2021 | 22.74 | 22.74 | 22.74 | 22.74 | 84 | +0.24(+1.08%) |
May 19, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 43 | -0.12(-0.52%) |
May 18, 2021 | 22.77 | 22.77 | 22.62 | 22.62 | 1,507 | -0.17(-0.75%) |
May 17, 2021 | 22.69 | 22.79 | 22.69 | 22.79 | 445 | -0.07(-0.32%) |
May 14, 2021 | 22.79 | 22.86 | 22.79 | 22.86 | 189 | +0.33(+1.45%) |
May 13, 2021 | 22.53 | 22.53 | 22.53 | 22.53 | 218 | +0.35(+1.56%) |
May 12, 2021 | 22.39 | 22.39 | 22.19 | 22.19 | 2,545 | -0.51(-2.26%) |
May 11, 2021 | 22.59 | 22.70 | 22.59 | 22.70 | 2,831 | -0.28(-1.20%) |
May 10, 2021 | 23.11 | 23.20 | 22.98 | 22.98 | 698 | -0.14(-0.62%) |
May 07, 2021 | 23.12 | 23.12 | 23.12 | 23.12 | 124 | +0.21(+0.94%) |
May 06, 2021 | 22.72 | 22.91 | 22.67 | 22.91 | 1,242 | +0.20(+0.87%) |
May 05, 2021 | 22.71 | 22.72 | 22.71 | 22.71 | 269 | +0.06(+0.28%) |
May 04, 2021 | 22.59 | 22.64 | 22.52 | 22.64 | 840 | -0.12(-0.52%) |
May 03, 2021 | 22.83 | 22.83 | 22.76 | 22.76 | 3,518,968 | +0.15(+0.68%) |
Apr 30, 2021 | 22.61 | 22.61 | 22.61 | 22.61 | 124 | -0.18(-0.79%) |
Apr 29, 2021 | 22.76 | 22.79 | 22.76 | 22.79 | 674 | +0.15(+0.67%) |
Apr 28, 2021 | 22.72 | 22.72 | 22.64 | 22.64 | 609 | -0.02(-0.07%) |
Apr 27, 2021 | 22.65 | 22.65 | 22.65 | 22.65 | 100 | +0.04(+0.18%) |
Apr 26, 2021 | 22.68 | 22.68 | 22.61 | 22.61 | 1,451 | -0.01(-0.03%) |
Apr 23, 2021 | 22.63 | 22.63 | 22.44 | 22.62 | 1,117 | +0.25(+1.10%) |
Apr 22, 2021 | 22.37 | 22.37 | 22.37 | 22.37 | 28 | -0.19(-0.85%) |
Apr 21, 2021 | 22.56 | 22.56 | 22.56 | 22.56 | 27 | +0.16(+0.73%) |
Apr 20, 2021 | 22.38 | 22.40 | 22.38 | 22.40 | 2,573 | -0.14(-0.61%) |
Apr 19, 2021 | 22.54 | 22.54 | 22.54 | 22.54 | 121 | -0.10(-0.45%) |
Apr 16, 2021 | 22.64 | 22.64 | 22.64 | 22.64 | 124 | +0.09(+0.39%) |
Apr 15, 2021 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | +0.26(+1.14%) |
Apr 14, 2021 | 22.30 | 22.30 | 22.30 | 22.30 | 66,369 | -0.06(-0.29%) |
Apr 13, 2021 | 22.31 | 22.36 | 22.31 | 22.36 | 214 | +0.05(+0.23%) |
Apr 12, 2021 | 22.30 | 22.31 | 22.30 | 22.31 | 142 | -0.01(-0.04%) |
Apr 09, 2021 | 22.22 | 22.32 | 22.22 | 22.32 | 124 | +0.18(+0.79%) |
Apr 08, 2021 | 22.14 | 22.14 | 22.14 | 22.14 | 63 | +0.10(+0.47%) |
Apr 07, 2021 | 22.04 | 22.04 | 22.04 | 22.04 | 2 | +0.04(+0.17%) |
Apr 06, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 13 | -0.05(-0.21%) |
Apr 05, 2021 | 22.32 | 22.32 | 22.05 | 22.05 | 903 | +0.34(+1.55%) |
Apr 01, 2021 | 21.60 | 21.71 | 21.60 | 21.71 | 124 | +0.21(+0.98%) |
Mar 31, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 8 | +0.13(+0.62%) |
Mar 30, 2021 | 21.38 | 21.38 | 21.37 | 21.37 | 258 | -0.10(-0.48%) |
Mar 29, 2021 | 21.47 | 21.47 | 21.47 | 21.47 | 2 | -0.02(-0.09%) |
Mar 26, 2021 | 21.49 | 21.49 | 21.49 | 21.49 | 124 | +0.37(+1.73%) |
Mar 25, 2021 | 21.12 | 21.12 | 21.12 | 21.12 | 3 | +0.16(+0.74%) |
Mar 24, 2021 | 20.97 | 20.97 | 20.97 | 20.97 | 26 | -0.06(-0.27%) |
Mar 23, 2021 | 21.02 | 21.02 | 21.02 | 21.02 | 70 | -0.17(-0.80%) |
Mar 22, 2021 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | +0.11(+0.54%) |
Mar 19, 2021 | 21.08 | 21.08 | 21.08 | 21.08 | 124 | +0.04(+0.21%) |
Mar 18, 2021 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | -0.24(-1.12%) |
Mar 17, 2021 | 21.27 | 21.27 | 21.27 | 21.27 | 40 | +0.01(+0.04%) |
Mar 16, 2021 | 21.26 | 21.26 | 21.26 | 21.26 | 112 | +0.01(+0.07%) |
Mar 15, 2021 | 21.25 | 21.25 | 21.25 | 21.25 | 9 | +0.16(+0.75%) |
Mar 12, 2021 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.01(+0.07%) |
Mar 11, 2021 | 21.08 | 21.08 | 21.08 | 21.08 | 2 | +0.21(+1.00%) |
Mar 10, 2021 | 20.87 | 20.87 | 20.87 | 20.87 | 67 | +0.13(+0.63%) |
Mar 09, 2021 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | +0.23(+1.11%) |
Mar 08, 2021 | 20.54 | 20.54 | 20.51 | 20.51 | 270 | -0.05(-0.23%) |
Mar 05, 2021 | 20.56 | 20.56 | 20.56 | 20.56 | 124 | +0.48(+2.41%) |
Mar 04, 2021 | 20.08 | 20.08 | 20.08 | 20.08 | 63 | -0.29(-1.41%) |
Mar 03, 2021 | 20.36 | 20.36 | 20.36 | 20.36 | 30,908 | -0.26(-1.26%) |
Mar 02, 2021 | 21.26 | 21.26 | 20.62 | 20.62 | 125 | -0.12(-0.57%) |