Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.47 | 22.85 | 21.47 | 22.32 | 3,384 | +1.82(+8.88%) |
May 27, 2021 | 20.81 | 20.81 | 20.50 | 20.50 | 416 | +0.00(+0.00%) |
May 26, 2021 | 21.55 | 21.55 | 20.50 | 20.50 | 712 | +1.47(+7.72%) |
May 25, 2021 | 19.54 | 19.54 | 19.00 | 19.03 | 1,132 | +0.11(+0.58%) |
May 20, 2021 | 18.92 | 18.92 | 18.92 | 151 | -0.58(-2.97%) | |
May 19, 2021 | 19.50 | 19.50 | 19.50 | 19.50 | 325 | +1.74(+9.80%) |
May 18, 2021 | 19.00 | 19.00 | 17.75 | 17.76 | 6,540 | -1.24(-6.53%) |
May 17, 2021 | 18.89 | 19.00 | 18.89 | 19.00 | 334 | +0.10(+0.53%) |
May 14, 2021 | 18.69 | 19.00 | 18.33 | 18.90 | 1,220 | -0.85(-4.30%) |
May 13, 2021 | 19.93 | 20.20 | 19.75 | 19.75 | 2,046 | +0.15(+0.77%) |
May 12, 2021 | 19.60 | 19.97 | 19.58 | 19.60 | 1,985 | -1.42(-6.77%) |
May 11, 2021 | 22.68 | 22.69 | 20.35 | 21.02 | 2,497 | -1.00(-4.52%) |
May 10, 2021 | 22.02 | 22.02 | 22.02 | 22.02 | 500 | +0.50(+2.32%) |
May 06, 2021 | 21.52 | 21.52 | 21.52 | 22 | -1.19(-5.24%) | |
May 05, 2021 | 22.80 | 22.80 | 22.71 | 22.71 | 270 | +0.01(+0.04%) |
May 04, 2021 | 22.87 | 22.87 | 22.70 | 22.70 | 550 | -0.33(-1.42%) |
May 03, 2021 | 23.33 | 23.33 | 23.03 | 23.03 | 488 | -1.17(-4.84%) |
Apr 30, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | +0.20(+0.83%) |
Apr 29, 2021 | 24.00 | 24.00 | 24.00 | 71 | +0.00(+0.00%) | |
Apr 28, 2021 | 24.00 | 24.00 | 24.00 | 11 | +0.00(+0.00%) | |
Apr 27, 2021 | 24.00 | 24.00 | 24.00 | 33 | +0.00(+0.00%) | |
Apr 26, 2021 | 24.72 | 24.72 | 24.00 | 24.00 | 656 | -0.47(-1.92%) |
Apr 23, 2021 | 23.09 | 24.47 | 23.09 | 24.47 | 900 | +2.18(+9.78%) |
Apr 22, 2021 | 22.29 | 22.29 | 22.29 | 22.29 | 355 | +0.81(+3.77%) |
Apr 21, 2021 | 21.48 | 21.48 | 21.48 | 21.48 | 340 | -2.24(-9.44%) |
Apr 20, 2021 | 23.72 | 23.72 | 23.72 | 116 | +0.00(+0.00%) | |
Apr 19, 2021 | 23.72 | 23.72 | 23.72 | 57 | +0.00(+0.00%) | |
Apr 16, 2021 | 23.72 | 23.72 | 23.72 | 23.72 | 500 | -0.18(-0.75%) |
Apr 15, 2021 | 23.90 | 23.90 | 23.90 | 84 | +0.00(+0.00%) | |
Apr 14, 2021 | 23.90 | 23.90 | 23.90 | 123 | +0.00(+0.00%) | |
Apr 13, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 306 | -0.10(-0.42%) |
Apr 12, 2021 | 24.28 | 26.56 | 23.91 | 24.00 | 3,554 | -2.73(-10.21%) |
Apr 09, 2021 | 25.15 | 26.73 | 25.15 | 26.73 | 1,300 | +1.61(+6.43%) |
Apr 08, 2021 | 25.31 | 25.31 | 24.90 | 25.12 | 1,622 | -0.23(-0.92%) |
Apr 07, 2021 | 24.92 | 25.50 | 24.80 | 25.35 | 3,223 | +0.82(+3.36%) |
Apr 06, 2021 | 25.15 | 25.26 | 24.53 | 24.53 | 2,781 | +0.62(+2.57%) |
Apr 05, 2021 | 23.70 | 23.91 | 23.59 | 23.91 | 2,351 | +0.89(+3.85%) |
Apr 01, 2021 | 22.88 | 23.25 | 22.80 | 23.02 | 4,300 | +0.24(+1.07%) |
Mar 31, 2021 | 23.03 | 23.27 | 22.77 | 22.78 | 6,005 | -0.22(-0.95%) |
Mar 30, 2021 | 22.98 | 23.10 | 22.91 | 23.00 | 3,905 | +0.61(+2.74%) |
Mar 29, 2021 | 22.39 | 22.39 | 22.39 | 104 | +0.00(+0.00%) | |
Mar 26, 2021 | 22.39 | 22.39 | 22.39 | 276 | +0.00(+0.00%) | |
Mar 25, 2021 | 22.57 | 22.57 | 22.04 | 22.39 | 2,402 | -1.46(-6.14%) |
Mar 24, 2021 | 23.85 | 23.85 | 23.85 | 23.85 | 285 | -0.30(-1.24%) |
Mar 23, 2021 | 24.25 | 24.25 | 24.15 | 24.15 | 1,688 | -0.21(-0.86%) |
Mar 22, 2021 | 24.36 | 24.36 | 24.36 | 114 | +0.00(+0.00%) | |
Mar 19, 2021 | 24.38 | 24.41 | 24.36 | 24.36 | 500 | -0.58(-2.33%) |
Mar 18, 2021 | 25.13 | 25.13 | 24.94 | 24.94 | 1,154 | -1.06(-4.08%) |
Mar 17, 2021 | 24.87 | 26.00 | 24.87 | 26.00 | 3,714 | +2.38(+10.08%) |
Mar 16, 2021 | 23.62 | 23.62 | 23.62 | 193 | +0.00(+0.00%) | |
Mar 15, 2021 | 24.11 | 24.11 | 23.25 | 23.62 | 3,361 | -0.63(-2.60%) |
Mar 12, 2021 | 24.25 | 24.25 | 24.25 | 24.25 | 200 | -0.50(-2.02%) |
Mar 11, 2021 | 25.87 | 26.70 | 24.26 | 24.75 | 5,149 | -0.30(-1.18%) |
Mar 10, 2021 | 28.79 | 28.79 | 25.05 | 25.05 | 1,553 | +0.76(+3.11%) |
Mar 09, 2021 | 24.24 | 24.36 | 23.97 | 24.29 | 2,982 | +0.96(+4.11%) |
Mar 08, 2021 | 23.21 | 25.00 | 23.21 | 23.33 | 3,068 | -1.36(-5.51%) |
Mar 05, 2021 | 25.50 | 25.50 | 24.06 | 24.69 | 4,700 | -0.64(-2.53%) |
Mar 04, 2021 | 25.89 | 25.89 | 25.33 | 25.33 | 2,658 | -2.04(-7.45%) |
Mar 03, 2021 | 27.18 | 27.37 | 26.78 | 27.37 | 3,698 | -0.39(-1.40%) |
Mar 02, 2021 | 28.46 | 28.46 | 27.50 | 27.76 | 14,002 | -0.44(-1.56%) |