Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.51 | 23.58 | 22.85 | 22.85 | 21,788 | -1.00(-4.19%) |
May 27, 2021 | 24.06 | 24.06 | 23.85 | 23.85 | 489 | +0.10(+0.42%) |
May 25, 2021 | 23.75 | 23.75 | 23.75 | 25 | +0.77(+3.37%) | |
May 24, 2021 | 22.98 | 22.98 | 22.98 | 22.98 | 138 | +1.68(+7.86%) |
May 21, 2021 | 22.30 | 23.65 | 21.30 | 21.30 | 13,811 | -0.70(-3.18%) |
May 20, 2021 | 21.00 | 22.00 | 21.00 | 22.00 | 2,774 | +0.57(+2.65%) |
May 19, 2021 | 21.43 | 21.43 | 21.43 | 21.43 | 331 | -0.87(-3.89%) |
May 18, 2021 | 22.30 | 22.30 | 22.30 | 22.30 | 175 | +0.79(+3.68%) |
May 17, 2021 | 21.45 | 22.14 | 21.45 | 21.51 | 643 | +0.03(+0.13%) |
May 14, 2021 | 21.50 | 21.50 | 21.48 | 21.48 | 700 | +0.19(+0.89%) |
May 13, 2021 | 21.77 | 22.01 | 21.29 | 21.29 | 650 | -0.32(-1.48%) |
May 12, 2021 | 21.61 | 21.61 | 21.61 | 21.61 | 270 | -0.05(-0.21%) |
May 11, 2021 | 22.25 | 22.30 | 21.34 | 21.66 | 2,964 | -0.84(-3.75%) |
May 10, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 277 | -0.86(-3.70%) |
May 07, 2021 | 23.36 | 23.36 | 22.70 | 23.36 | 711 | +0.86(+3.84%) |
May 06, 2021 | 23.14 | 23.28 | 22.50 | 22.50 | 2,199 | -0.78(-3.35%) |
May 05, 2021 | 23.28 | 23.28 | 23.28 | 99 | +0.00(+0.00%) | |
May 04, 2021 | 23.36 | 23.36 | 23.00 | 23.28 | 1,769 | -0.52(-2.18%) |
May 03, 2021 | 23.68 | 24.00 | 23.52 | 23.80 | 1,943 | +0.30(+1.28%) |
Apr 30, 2021 | 24.11 | 24.11 | 23.50 | 23.50 | 2,600 | +0.00(+0.00%) |
Apr 29, 2021 | 23.75 | 23.75 | 23.50 | 23.50 | 610 | -0.50(-2.08%) |
Apr 28, 2021 | 24.00 | 24.00 | 23.90 | 24.00 | 979 | +0.12(+0.50%) |
Apr 27, 2021 | 23.88 | 24.00 | 23.88 | 23.88 | 3,086 | +0.13(+0.55%) |
Apr 26, 2021 | 23.37 | 23.75 | 23.37 | 23.75 | 2,312 | +0.30(+1.28%) |
Apr 23, 2021 | 23.35 | 23.80 | 23.35 | 23.45 | 2,800 | -0.05(-0.21%) |
Apr 22, 2021 | 23.14 | 24.04 | 23.10 | 23.50 | 20,334 | +0.34(+1.45%) |
Apr 21, 2021 | 23.24 | 23.54 | 23.16 | 23.16 | 1,485 | +0.77(+3.43%) |
Apr 20, 2021 | 22.42 | 22.42 | 22.25 | 22.40 | 603 | -0.80(-3.47%) |
Apr 19, 2021 | 23.10 | 23.30 | 22.90 | 23.20 | 5,570 | +0.15(+0.65%) |
Apr 16, 2021 | 23.04 | 23.05 | 23.04 | 23.05 | 300 | +0.80(+3.60%) |
Apr 15, 2021 | 22.52 | 22.52 | 22.19 | 22.25 | 697 | +0.25(+1.13%) |
Apr 14, 2021 | 21.63 | 21.63 | 22.00 | 13,868 | +0.37(+1.72%) | |
Apr 13, 2021 | 21.49 | 21.63 | 21.49 | 21.63 | 319 | -0.32(-1.46%) |
Apr 12, 2021 | 21.95 | 21.95 | 21.95 | 21.95 | 1,000 | +0.46(+2.14%) |
Apr 09, 2021 | 21.62 | 21.62 | 21.49 | 21.49 | 1,300 | -0.71(-3.20%) |
Apr 08, 2021 | 22.20 | 22.20 | 22.20 | 88 | +0.00(+0.00%) | |
Apr 07, 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 1,610 | +0.49(+2.26%) |
Apr 06, 2021 | 21.71 | 21.71 | 21.71 | 21.71 | 807 | +0.26(+1.21%) |
Apr 05, 2021 | 21.45 | 21.45 | 21.45 | 21.45 | 361 | +0.21(+0.99%) |
Apr 01, 2021 | 21.00 | 21.24 | 21.00 | 21.24 | 500 | +0.50(+2.42%) |
Mar 31, 2021 | 20.74 | 21.25 | 20.74 | 20.74 | 1,506 | +0.06(+0.28%) |
Mar 30, 2021 | 20.50 | 21.30 | 20.50 | 20.68 | 3,149 | -0.16(-0.79%) |
Mar 29, 2021 | 20.84 | 21.33 | 20.81 | 20.84 | 5,199 | -0.61(-2.82%) |
Mar 26, 2021 | 21.45 | 21.45 | 21.45 | 21.45 | 200 | +0.45(+2.14%) |
Mar 25, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 8,000 | +0.34(+1.65%) |
Mar 24, 2021 | 20.66 | 20.66 | 20.66 | 20.66 | 109 | -0.29(-1.38%) |
Mar 23, 2021 | 21.20 | 21.20 | 20.95 | 20.95 | 230 | -0.25(-1.18%) |
Mar 22, 2021 | 21.20 | 21.20 | 21.20 | 21.20 | 797 | -0.17(-0.80%) |
Mar 19, 2021 | 21.37 | 21.37 | 21.37 | 45 | +0.00(+0.00%) | |
Mar 18, 2021 | 22.00 | 22.00 | 21.37 | 21.37 | 675 | +0.04(+0.19%) |
Mar 17, 2021 | 21.60 | 21.60 | 21.33 | 21.33 | 1,139 | +0.41(+1.96%) |
Mar 16, 2021 | 20.90 | 21.00 | 20.90 | 20.92 | 1,483 | +0.37(+1.78%) |
Mar 15, 2021 | 20.31 | 20.55 | 20.31 | 20.55 | 12,102 | -0.05(-0.22%) |
Mar 12, 2021 | 20.91 | 20.91 | 20.60 | 20.60 | 5,200 | -0.39(-1.86%) |
Mar 11, 2021 | 20.70 | 21.00 | 20.70 | 20.99 | 753 | +0.92(+4.58%) |
Mar 10, 2021 | 20.07 | 20.07 | 20.07 | 20.07 | 237 | -0.19(-0.94%) |
Mar 09, 2021 | 20.26 | 20.26 | 20.26 | 20.26 | 449 | +0.71(+3.63%) |
Mar 08, 2021 | 20.15 | 20.15 | 19.55 | 19.55 | 398 | -0.42(-2.10%) |
Mar 05, 2021 | 20.26 | 20.26 | 19.51 | 19.97 | 5,200 | -0.29(-1.43%) |
Mar 04, 2021 | 20.26 | 20.26 | 20.26 | 20.26 | 150 | +0.16(+0.80%) |
Mar 03, 2021 | 20.65 | 21.00 | 20.10 | 20.10 | 3,656 | -0.25(-1.23%) |
Mar 02, 2021 | 20.35 | 20.35 | 20.35 | 20.35 | 435 | +0.20(+0.99%) |