Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.00 | 28.80 | 27.00 | 28.40 | 3,588 | +2.02(+7.64%) |
May 27, 2021 | 26.11 | 26.80 | 26.11 | 26.38 | 1,576 | +0.38(+1.48%) |
May 26, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 101 | +0.25(+0.97%) |
May 25, 2021 | 25.11 | 27.00 | 25.11 | 25.75 | 2,770 | +1.05(+4.25%) |
May 24, 2021 | 24.70 | 24.70 | 24.70 | 24.70 | 505 | -0.22(-0.88%) |
May 21, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 369 | +0.00(+0.00%) |
May 20, 2021 | 27.01 | 27.01 | 24.50 | 24.92 | 1,196 | -1.80(-6.73%) |
May 19, 2021 | 25.61 | 26.72 | 25.61 | 26.72 | 500 | +0.02(+0.07%) |
May 18, 2021 | 27.00 | 27.11 | 26.20 | 26.70 | 4,238 | +0.59(+2.26%) |
May 17, 2021 | 23.90 | 27.00 | 23.90 | 26.11 | 8,286 | +3.63(+16.15%) |
May 14, 2021 | 22.38 | 23.00 | 22.28 | 22.48 | 1,451 | +0.09(+0.38%) |
May 13, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 961 | -0.49(-2.14%) |
May 12, 2021 | 22.62 | 22.89 | 22.62 | 22.89 | 351 | +0.26(+1.15%) |
May 11, 2021 | 23.49 | 23.49 | 22.62 | 22.62 | 6,969 | -2.27(-9.14%) |
May 10, 2021 | 23.70 | 24.90 | 23.70 | 24.90 | 1,067 | +1.16(+4.89%) |
May 07, 2021 | 23.25 | 25.00 | 23.25 | 23.74 | 2,000 | +0.49(+2.11%) |
May 06, 2021 | 24.25 | 24.25 | 23.25 | 23.25 | 10,001 | -0.39(-1.65%) |
May 05, 2021 | 23.46 | 23.64 | 23.46 | 23.64 | 1,546 | -0.61(-2.52%) |
May 04, 2021 | 23.50 | 24.25 | 23.50 | 24.25 | 45,710 | -0.27(-1.10%) |
May 03, 2021 | 23.30 | 24.52 | 23.30 | 24.52 | 3,606 | -0.09(-0.39%) |
Apr 30, 2021 | 23.53 | 24.61 | 23.53 | 24.61 | 1,000 | +0.07(+0.31%) |
Apr 29, 2021 | 24.41 | 24.54 | 24.40 | 24.54 | 3,402 | +0.04(+0.16%) |
Apr 28, 2021 | 25.00 | 25.00 | 24.50 | 24.50 | 988 | -0.50(-2.00%) |
Apr 27, 2021 | 24.70 | 25.00 | 24.70 | 25.00 | 753 | +0.12(+0.48%) |
Apr 26, 2021 | 24.95 | 25.27 | 24.25 | 24.88 | 11,210 | -0.18(-0.72%) |
Apr 23, 2021 | 24.00 | 25.06 | 23.30 | 25.06 | 1,400 | -0.50(-1.96%) |
Apr 22, 2021 | 25.56 | 25.56 | 25.56 | 25.56 | 307 | +0.63(+2.55%) |
Apr 21, 2021 | 25.85 | 25.85 | 24.00 | 24.93 | 1,048 | -0.26(-1.04%) |
Apr 20, 2021 | 25.82 | 26.04 | 24.35 | 25.19 | 1,435 | -0.91(-3.50%) |
Apr 19, 2021 | 26.25 | 26.30 | 25.70 | 26.10 | 3,007 | -0.15(-0.57%) |
Apr 16, 2021 | 26.25 | 26.25 | 25.60 | 26.25 | 5,000 | +0.55(+2.14%) |
Apr 15, 2021 | 24.98 | 26.86 | 24.97 | 25.70 | 2,345 | +0.92(+3.71%) |
Apr 14, 2021 | 26.20 | 26.20 | 24.70 | 24.78 | 2,110 | -0.47(-1.86%) |
Apr 13, 2021 | 25.55 | 25.79 | 25.25 | 25.25 | 1,156 | +0.25(+1.00%) |
Apr 12, 2021 | 24.85 | 25.00 | 24.75 | 25.00 | 1,422 | +0.30(+1.21%) |
Apr 09, 2021 | 25.10 | 25.10 | 24.70 | 24.70 | 3,200 | -1.29(-4.96%) |
Apr 08, 2021 | 24.45 | 25.99 | 24.38 | 25.99 | 2,579 | +1.09(+4.38%) |
Apr 07, 2021 | 25.00 | 25.04 | 24.68 | 24.90 | 4,328 | -0.45(-1.78%) |
Apr 06, 2021 | 25.00 | 25.35 | 25.00 | 25.35 | 1,176 | +0.35(+1.40%) |
Apr 05, 2021 | 24.05 | 25.00 | 24.05 | 25.00 | 673 | +0.00(+0.00%) |
Apr 01, 2021 | 24.75 | 25.25 | 24.75 | 25.00 | 7,300 | +0.99(+4.12%) |
Mar 31, 2021 | 24.38 | 24.74 | 24.01 | 24.01 | 1,232 | -0.36(-1.50%) |
Mar 30, 2021 | 24.16 | 24.38 | 23.69 | 24.38 | 4,100 | -0.07(-0.29%) |
Mar 29, 2021 | 24.05 | 24.45 | 24.00 | 24.45 | 2,100 | -0.11(-0.45%) |
Mar 26, 2021 | 23.60 | 24.55 | 23.60 | 24.55 | 4,200 | +0.25(+1.05%) |
Mar 25, 2021 | 24.50 | 25.20 | 23.80 | 24.30 | 13,051 | -0.25(-1.02%) |
Mar 24, 2021 | 25.60 | 26.20 | 24.51 | 24.55 | 2,365 | -0.46(-1.84%) |
Mar 23, 2021 | 26.24 | 26.24 | 24.73 | 25.01 | 1,771 | -0.65(-2.53%) |
Mar 22, 2021 | 25.75 | 25.90 | 24.89 | 25.66 | 5,337 | -0.29(-1.11%) |
Mar 19, 2021 | 26.80 | 26.80 | 25.55 | 25.95 | 4,200 | -0.80(-3.00%) |
Mar 18, 2021 | 27.05 | 27.05 | 26.20 | 26.75 | 10,675 | +0.55(+2.10%) |
Mar 17, 2021 | 25.55 | 26.41 | 25.55 | 26.20 | 8,175 | +1.07(+4.28%) |
Mar 16, 2021 | 25.50 | 25.50 | 24.51 | 25.12 | 669 | +0.07(+0.30%) |
Mar 15, 2021 | 24.07 | 25.84 | 24.05 | 25.05 | 7,636 | +2.28(+10.01%) |
Mar 12, 2021 | 23.53 | 23.60 | 22.77 | 22.77 | 4,900 | -0.67(-2.86%) |
Mar 11, 2021 | 23.28 | 24.09 | 23.00 | 23.44 | 1,758 | +0.55(+2.43%) |
Mar 10, 2021 | 22.27 | 23.10 | 22.27 | 22.89 | 4,146 | -0.21(-0.93%) |
Mar 09, 2021 | 22.55 | 23.43 | 21.90 | 23.10 | 7,660 | +1.56(+7.24%) |
Mar 08, 2021 | 21.64 | 22.66 | 21.44 | 21.54 | 10,959 | +0.29(+1.36%) |
Mar 05, 2021 | 21.88 | 22.00 | 21.09 | 21.25 | 7,300 | -0.86(-3.89%) |
Mar 04, 2021 | 24.00 | 24.00 | 22.01 | 22.11 | 35,290 | -1.16(-4.96%) |
Mar 03, 2021 | 23.46 | 23.50 | 22.91 | 23.27 | 14,763 | -1.71(-6.87%) |
Mar 02, 2021 | 25.26 | 25.26 | 24.67 | 24.98 | 3,981 | -0.29(-1.17%) |