Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.20 | 28.20 | 28.20 | 52 | +0.39(+1.42%) | |
May 27, 2021 | 27.50 | 28.00 | 27.50 | 27.81 | 1,878 | -0.02(-0.09%) |
May 26, 2021 | 27.54 | 27.83 | 27.54 | 27.83 | 1,110 | +0.75(+2.77%) |
May 25, 2021 | 27.08 | 27.08 | 27.08 | 27.08 | 170 | +1.01(+3.87%) |
May 24, 2021 | 25.58 | 26.45 | 25.18 | 26.07 | 2,178 | -0.28(-1.06%) |
May 21, 2021 | 26.24 | 27.25 | 25.16 | 26.35 | 3,158 | +0.97(+3.82%) |
May 20, 2021 | 24.79 | 25.38 | 24.79 | 25.38 | 1,235 | +2.58(+11.32%) |
May 19, 2021 | 23.95 | 23.95 | 22.80 | 22.80 | 884 | -0.85(-3.59%) |
May 17, 2021 | 23.65 | 23.65 | 23.65 | 33 | +0.15(+0.64%) | |
May 14, 2021 | 22.98 | 23.50 | 22.98 | 23.50 | 1,425 | +0.75(+3.30%) |
May 13, 2021 | 22.75 | 22.75 | 22.75 | 22.75 | 122 | +0.04(+0.18%) |
May 12, 2021 | 22.90 | 22.90 | 22.71 | 22.71 | 1,216 | -0.30(-1.30%) |
May 11, 2021 | 23.13 | 23.13 | 23.01 | 23.01 | 1,697 | -1.64(-6.65%) |
May 10, 2021 | 24.55 | 24.65 | 24.55 | 24.65 | 1,038 | -1.12(-4.36%) |
May 07, 2021 | 25.55 | 26.17 | 25.40 | 25.77 | 2,057 | +1.27(+5.20%) |
May 06, 2021 | 24.87 | 24.87 | 24.37 | 24.50 | 34,700 | -0.30(-1.21%) |
May 05, 2021 | 24.42 | 25.40 | 24.42 | 24.80 | 3,733 | -0.03(-0.12%) |
May 04, 2021 | 26.13 | 26.13 | 24.83 | 24.83 | 1,419 | -1.49(-5.66%) |
May 03, 2021 | 25.50 | 26.32 | 25.50 | 26.32 | 543 | +1.31(+5.25%) |
Apr 30, 2021 | 25.30 | 25.30 | 24.99 | 25.01 | 1,500 | -0.21(-0.84%) |
Apr 29, 2021 | 25.15 | 25.22 | 24.65 | 25.22 | 1,478 | +1.09(+4.54%) |
Apr 28, 2021 | 24.20 | 24.20 | 24.07 | 24.12 | 944 | +0.30(+1.26%) |
Apr 27, 2021 | 23.50 | 24.00 | 23.50 | 23.82 | 1,610 | +0.73(+3.18%) |
Apr 26, 2021 | 23.09 | 23.09 | 23.09 | 64 | +0.00(+0.00%) | |
Apr 23, 2021 | 22.52 | 23.35 | 22.50 | 23.09 | 8,900 | +2.48(+12.03%) |
Apr 22, 2021 | 20.96 | 20.96 | 20.61 | 20.61 | 62,225 | +0.21(+1.03%) |
Apr 21, 2021 | 20.36 | 20.61 | 20.36 | 20.40 | 2,121 | -0.67(-3.16%) |
Apr 20, 2021 | 21.41 | 21.41 | 21.07 | 21.07 | 1,617 | +0.20(+0.97%) |
Apr 19, 2021 | 20.86 | 20.86 | 20.86 | 1,571 | +0.00(+0.00%) | |
Apr 16, 2021 | 20.55 | 20.89 | 20.55 | 20.86 | 2,400 | +0.90(+4.52%) |
Apr 15, 2021 | 19.96 | 19.96 | 19.96 | 19.96 | 590 | +0.75(+3.90%) |
Apr 14, 2021 | 19.21 | 19.21 | 19.21 | 163 | +0.00(+0.00%) | |
Apr 13, 2021 | 19.21 | 19.21 | 19.21 | 19.21 | 234 | +0.21(+1.11%) |
Apr 12, 2021 | 19.50 | 19.50 | 18.75 | 19.00 | 850 | -0.70(-3.56%) |
Apr 09, 2021 | 19.70 | 19.70 | 19.70 | 19.70 | 400 | +0.28(+1.43%) |
Apr 08, 2021 | 19.55 | 19.55 | 19.42 | 19.42 | 223 | +0.41(+2.17%) |
Apr 07, 2021 | 19.01 | 19.01 | 19.01 | 20 | +0.00(+0.00%) | |
Apr 06, 2021 | 18.90 | 19.05 | 18.90 | 19.01 | 1,363 | +1.35(+7.64%) |
Apr 05, 2021 | 17.53 | 17.66 | 17.53 | 17.66 | 552 | +0.00(+0.00%) |
Apr 01, 2021 | 17.76 | 17.76 | 17.66 | 17.66 | 600 | +0.01(+0.06%) |
Mar 31, 2021 | 17.65 | 17.65 | 17.65 | 17.65 | 106 | +0.29(+1.67%) |
Mar 30, 2021 | 17.60 | 17.60 | 17.36 | 17.36 | 3,275 | -0.35(-1.98%) |
Mar 29, 2021 | 17.71 | 17.71 | 17.71 | 3 | +0.00(+0.00%) | |
Mar 26, 2021 | 17.82 | 17.82 | 17.71 | 17.71 | 500 | +0.46(+2.67%) |
Mar 25, 2021 | 17.25 | 17.25 | 17.12 | 17.25 | 1,562 | -0.54(-3.04%) |
Mar 24, 2021 | 18.15 | 18.15 | 17.79 | 17.79 | 953 | -0.46(-2.52%) |
Mar 23, 2021 | 18.25 | 18.25 | 18.25 | 84 | +0.00(+0.00%) | |
Mar 22, 2021 | 17.55 | 18.25 | 17.55 | 18.25 | 1,350 | +0.90(+5.19%) |
Mar 19, 2021 | 17.35 | 17.35 | 17.35 | 17.35 | 500 | +0.07(+0.41%) |
Mar 18, 2021 | 17.00 | 17.87 | 17.00 | 17.28 | 6,627 | +0.53(+3.16%) |
Mar 17, 2021 | 17.50 | 17.50 | 16.75 | 16.75 | 9,205 | -1.25(-6.94%) |
Mar 16, 2021 | 18.00 | 18.00 | 18.00 | 112 | +0.00(+0.00%) | |
Mar 15, 2021 | 17.59 | 18.08 | 17.50 | 18.00 | 3,230 | +0.51(+2.92%) |
Mar 12, 2021 | 17.40 | 17.49 | 17.10 | 17.49 | 2,000 | -0.45(-2.51%) |
Mar 11, 2021 | 17.94 | 17.94 | 17.94 | 17.94 | 250 | +0.42(+2.40%) |
Mar 10, 2021 | 17.52 | 17.52 | 17.52 | 17.52 | 1,469 | -0.51(-2.83%) |
Mar 09, 2021 | 18.03 | 18.18 | 18.03 | 18.03 | 972 | +0.64(+3.68%) |
Mar 08, 2021 | 17.45 | 17.70 | 17.39 | 17.39 | 4,397 | -1.30(-6.98%) |
Mar 05, 2021 | 18.65 | 18.69 | 18.40 | 18.69 | 1,600 | +0.17(+0.94%) |
Mar 04, 2021 | 18.46 | 19.00 | 18.44 | 18.52 | 2,431 | -0.84(-4.35%) |
Mar 03, 2021 | 19.52 | 19.52 | 19.36 | 19.36 | 1,238 | -0.14(-0.71%) |
Mar 02, 2021 | 19.60 | 19.60 | 19.50 | 19.50 | 527 | +0.08(+0.41%) |