Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.29 | 31.00 | 30.01 | 30.01 | 552 | -0.86(-2.79%) |
May 27, 2021 | 30.35 | 30.87 | 30.35 | 30.87 | 4,681 | +0.83(+2.76%) |
May 26, 2021 | 29.87 | 30.04 | 29.87 | 30.04 | 605 | +0.10(+0.33%) |
May 25, 2021 | 30.60 | 30.60 | 29.94 | 29.94 | 1,000 | -0.57(-1.87%) |
May 21, 2021 | 30.51 | 30.51 | 30.51 | 50 | +0.67(+2.25%) | |
May 20, 2021 | 30.03 | 30.05 | 29.42 | 29.84 | 1,700 | +0.64(+2.19%) |
May 19, 2021 | 29.35 | 29.36 | 29.20 | 29.20 | 2,115 | -0.63(-2.11%) |
May 18, 2021 | 29.88 | 29.88 | 29.63 | 29.83 | 1,922 | +0.11(+0.37%) |
May 17, 2021 | 29.61 | 29.93 | 29.61 | 29.72 | 1,113 | +0.08(+0.27%) |
May 14, 2021 | 29.05 | 29.69 | 29.04 | 29.64 | 5,510 | +0.87(+3.02%) |
May 13, 2021 | 28.73 | 28.79 | 28.73 | 28.77 | 1,300 | +0.42(+1.48%) |
May 12, 2021 | 28.53 | 28.53 | 28.35 | 28.35 | 594 | +0.11(+0.39%) |
May 11, 2021 | 27.85 | 28.24 | 27.85 | 28.24 | 3,000 | -0.06(-0.21%) |
May 10, 2021 | 28.21 | 28.38 | 28.21 | 28.30 | 3,405 | +0.33(+1.18%) |
May 07, 2021 | 27.87 | 27.97 | 27.87 | 27.97 | 437 | +0.04(+0.14%) |
May 06, 2021 | 27.82 | 27.93 | 27.82 | 27.93 | 1,100 | +0.30(+1.09%) |
May 05, 2021 | 27.48 | 27.63 | 27.48 | 27.63 | 2,450 | +0.04(+0.14%) |
May 04, 2021 | 27.59 | 27.59 | 27.59 | 27.59 | 215 | +0.09(+0.33%) |
May 03, 2021 | 27.50 | 27.71 | 27.50 | 27.50 | 500 | +0.04(+0.15%) |
Apr 30, 2021 | 27.62 | 27.67 | 27.46 | 27.46 | 3,600 | -0.33(-1.19%) |
Apr 29, 2021 | 27.32 | 27.82 | 27.31 | 27.79 | 1,615 | +0.38(+1.39%) |
Apr 28, 2021 | 27.20 | 27.46 | 27.20 | 27.41 | 2,374 | +0.17(+0.62%) |
Apr 27, 2021 | 27.06 | 27.42 | 27.06 | 27.24 | 1,350 | +0.33(+1.22%) |
Apr 26, 2021 | 26.91 | 26.91 | 26.91 | 26.91 | 331 | +0.42(+1.57%) |
Apr 23, 2021 | 26.50 | 26.58 | 26.50 | 26.50 | 800 | +0.05(+0.18%) |
Apr 22, 2021 | 26.01 | 26.45 | 26.01 | 26.45 | 1,270 | +0.87(+3.39%) |
Apr 21, 2021 | 25.46 | 25.58 | 25.46 | 25.58 | 1,615 | -0.01(-0.04%) |
Apr 20, 2021 | 25.59 | 25.59 | 25.59 | 25.59 | 356 | -0.42(-1.61%) |
Apr 19, 2021 | 25.93 | 26.01 | 25.93 | 26.01 | 605 | +0.06(+0.23%) |
Apr 16, 2021 | 25.95 | 25.95 | 25.95 | 25.95 | 200 | +0.21(+0.82%) |
Apr 15, 2021 | 25.78 | 25.78 | 25.74 | 25.74 | 1,087 | -0.25(-0.96%) |
Apr 14, 2021 | 26.21 | 26.21 | 25.99 | 25.99 | 1,192 | +0.39(+1.52%) |
Apr 13, 2021 | 25.60 | 25.60 | 25.60 | 25.60 | 1,300 | -0.26(-1.01%) |
Apr 12, 2021 | 25.86 | 25.86 | 25.86 | 25.86 | 100 | -0.29(-1.11%) |
Apr 08, 2021 | 26.15 | 26.15 | 26.15 | 0 | +0.28(+1.08%) | |
Apr 07, 2021 | 25.87 | 25.87 | 25.87 | 25.87 | 800 | +0.17(+0.66%) |
Apr 06, 2021 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | +0.12(+0.46%) |
Apr 01, 2021 | 25.58 | 25.58 | 25.58 | 0 | +0.10(+0.40%) | |
Mar 31, 2021 | 25.57 | 25.57 | 25.48 | 25.48 | 2,704 | -0.12(-0.47%) |
Mar 30, 2021 | 25.60 | 25.60 | 25.60 | 25.60 | 185 | -0.09(-0.35%) |
Mar 26, 2021 | 25.69 | 25.69 | 25.69 | 0 | -0.15(-0.58%) | |
Mar 25, 2021 | 25.84 | 25.84 | 25.84 | 4 | +0.00(+0.00%) | |
Mar 24, 2021 | 25.84 | 25.84 | 25.84 | 25.84 | 211 | -0.83(-3.11%) |
Mar 22, 2021 | 26.67 | 26.67 | 26.67 | 0 | +0.00(+0.00%) | |
Mar 19, 2021 | 26.58 | 26.71 | 26.58 | 26.67 | 2,300 | -0.26(-0.97%) |
Mar 18, 2021 | 27.19 | 27.25 | 26.93 | 26.93 | 603 | -0.16(-0.59%) |
Mar 17, 2021 | 27.14 | 27.16 | 27.09 | 27.09 | 550 | +0.16(+0.59%) |
Mar 16, 2021 | 26.93 | 26.93 | 26.93 | 3 | +0.00(+0.00%) | |
Mar 15, 2021 | 26.93 | 26.93 | 26.93 | 26.93 | 170 | -0.31(-1.14%) |
Mar 12, 2021 | 27.24 | 27.24 | 27.24 | 8 | +0.00(+0.00%) | |
Mar 11, 2021 | 27.21 | 27.24 | 27.21 | 27.24 | 300 | -0.06(-0.22%) |
Mar 10, 2021 | 27.55 | 27.55 | 27.30 | 27.30 | 338 | -0.60(-2.15%) |
Mar 09, 2021 | 27.90 | 27.90 | 27.78 | 27.90 | 318 | +0.38(+1.38%) |
Mar 08, 2021 | 27.52 | 27.52 | 27.52 | 27.52 | 405 | +0.64(+2.38%) |
Mar 05, 2021 | 26.88 | 26.88 | 26.88 | 26.88 | 100 | -0.47(-1.72%) |
Mar 04, 2021 | 27.35 | 27.35 | 27.35 | 27.35 | 230 | +0.35(+1.30%) |
Mar 03, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 1,060 | +0.59(+2.23%) |
Mar 02, 2021 | 26.41 | 26.41 | 26.41 | 26.41 | 160 | +0.48(+1.85%) |