Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 26.50 | 26.50 | 26.50 | 19 | +1.49(+5.95%) | |
May 26, 2021 | 25.70 | 25.70 | 25.01 | 25.01 | 680 | -0.20(-0.81%) |
May 25, 2021 | 25.87 | 25.87 | 25.21 | 25.21 | 1,375 | -0.48(-1.89%) |
May 21, 2021 | 25.70 | 25.70 | 25.70 | 33 | +0.59(+2.35%) | |
May 20, 2021 | 26.83 | 26.83 | 25.11 | 25.11 | 1,311 | +0.11(+0.44%) |
May 19, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 303 | -1.60(-6.02%) |
May 14, 2021 | 26.60 | 26.60 | 26.60 | 20 | +1.50(+5.98%) | |
May 13, 2021 | 25.10 | 25.10 | 25.10 | 25.10 | 245 | -0.92(-3.54%) |
May 12, 2021 | 26.02 | 26.02 | 26.02 | 26.02 | 232 | -0.03(-0.11%) |
May 11, 2021 | 26.05 | 26.05 | 26.05 | 26.05 | 401 | -0.03(-0.12%) |
May 10, 2021 | 26.36 | 26.36 | 26.08 | 26.08 | 2,603 | +0.18(+0.71%) |
May 07, 2021 | 25.89 | 25.89 | 25.89 | 25.89 | 145 | +0.45(+1.79%) |
May 06, 2021 | 25.27 | 25.44 | 25.16 | 25.44 | 1,246 | +0.01(+0.04%) |
May 05, 2021 | 25.43 | 25.43 | 25.43 | 25.43 | 5,198 | +1.72(+7.25%) |
May 04, 2021 | 23.71 | 23.71 | 23.71 | 23.71 | 570 | -1.11(-4.47%) |
May 03, 2021 | 24.65 | 24.89 | 24.65 | 24.82 | 811 | +0.16(+0.63%) |
Apr 30, 2021 | 24.66 | 24.66 | 24.66 | 76 | +0.00(+0.00%) | |
Apr 29, 2021 | 24.66 | 24.66 | 24.66 | 24.66 | 1,805 | -0.59(-2.32%) |
Apr 28, 2021 | 25.10 | 25.25 | 25.10 | 25.25 | 12,882 | +0.35(+1.41%) |
Apr 27, 2021 | 24.90 | 24.90 | 24.90 | 34 | +0.00(+0.00%) | |
Apr 26, 2021 | 24.90 | 24.90 | 24.90 | 114 | +0.00(+0.00%) | |
Apr 23, 2021 | 24.90 | 24.90 | 24.90 | 117 | +0.00(+0.00%) | |
Apr 22, 2021 | 25.02 | 25.02 | 24.90 | 24.90 | 863 | +0.80(+3.32%) |
Apr 21, 2021 | 24.00 | 24.10 | 24.00 | 24.10 | 611 | -0.13(-0.54%) |
Apr 20, 2021 | 24.71 | 24.71 | 24.23 | 24.23 | 695 | -1.47(-5.72%) |
Apr 19, 2021 | 25.70 | 25.70 | 25.70 | 179 | +0.00(+0.00%) | |
Apr 16, 2021 | 25.25 | 25.70 | 25.25 | 25.70 | 1,000 | +0.74(+2.96%) |
Apr 15, 2021 | 24.74 | 24.96 | 24.74 | 24.96 | 535 | +0.56(+2.30%) |
Apr 14, 2021 | 24.25 | 24.40 | 24.18 | 24.40 | 832 | -0.03(-0.12%) |
Apr 13, 2021 | 24.50 | 24.50 | 24.43 | 24.43 | 660 | +0.28(+1.16%) |
Apr 12, 2021 | 24.06 | 24.30 | 24.06 | 24.15 | 1,015 | -0.71(-2.86%) |
Apr 09, 2021 | 24.86 | 24.86 | 24.86 | 24.86 | 400 | +0.11(+0.44%) |
Apr 08, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 102 | +0.70(+2.91%) |
Apr 07, 2021 | 24.50 | 24.50 | 24.05 | 24.05 | 823 | -0.50(-2.04%) |
Apr 06, 2021 | 24.60 | 24.60 | 24.45 | 24.55 | 3,004 | -0.06(-0.26%) |
Apr 05, 2021 | 23.50 | 24.61 | 23.50 | 24.61 | 1,039 | +0.13(+0.52%) |
Apr 01, 2021 | 24.00 | 24.57 | 24.00 | 24.49 | 700 | -1.31(-5.09%) |
Mar 31, 2021 | 25.05 | 25.80 | 25.05 | 25.80 | 2,999 | +0.38(+1.47%) |
Mar 30, 2021 | 25.65 | 25.65 | 25.43 | 25.43 | 1,356 | -0.36(-1.40%) |
Mar 29, 2021 | 25.79 | 25.79 | 25.79 | 25.79 | 337 | -0.86(-3.25%) |
Mar 26, 2021 | 26.40 | 26.65 | 26.40 | 26.65 | 4,100 | +0.15(+0.57%) |
Mar 25, 2021 | 26.50 | 26.50 | 26.50 | 38 | +0.00(+0.00%) | |
Mar 24, 2021 | 26.18 | 26.50 | 26.18 | 26.50 | 3,249 | +1.00(+3.92%) |
Mar 23, 2021 | 25.60 | 25.60 | 25.45 | 25.50 | 2,505 | -1.66(-6.11%) |
Mar 22, 2021 | 27.16 | 27.16 | 27.16 | 27.16 | 210 | -0.09(-0.33%) |
Mar 19, 2021 | 27.25 | 27.25 | 27.25 | 27.25 | 400 | -0.50(-1.78%) |
Mar 17, 2021 | 27.75 | 27.75 | 27.75 | 0 | -0.13(-0.48%) | |
Mar 16, 2021 | 27.88 | 28.00 | 27.88 | 27.88 | 245 | -0.02(-0.07%) |
Mar 15, 2021 | 27.58 | 27.90 | 27.58 | 27.90 | 1,395 | +0.31(+1.11%) |
Mar 12, 2021 | 27.50 | 27.71 | 27.50 | 27.59 | 600 | -0.29(-1.03%) |
Mar 11, 2021 | 27.98 | 27.98 | 27.85 | 27.88 | 1,128 | -0.12(-0.43%) |
Mar 10, 2021 | 27.82 | 28.00 | 27.67 | 28.00 | 3,847 | +1.55(+5.86%) |
Mar 09, 2021 | 26.45 | 26.45 | 26.45 | 126 | +0.00(+0.00%) | |
Mar 08, 2021 | 26.45 | 26.55 | 26.45 | 26.45 | 849 | -0.15(-0.56%) |
Mar 05, 2021 | 26.36 | 26.60 | 26.36 | 26.60 | 1,200 | +0.05(+0.20%) |
Mar 04, 2021 | 26.67 | 26.67 | 26.39 | 26.55 | 1,502 | -0.25(-0.94%) |
Mar 03, 2021 | 26.80 | 26.80 | 26.80 | 26.80 | 425 | -0.21(-0.78%) |
Mar 02, 2021 | 26.35 | 27.01 | 26.35 | 27.01 | 6,030 | +0.91(+3.49%) |