Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.05 | 19.90 | 19.05 | 19.55 | 945 | +0.40(+2.09%) |
May 27, 2021 | 19.20 | 19.35 | 19.04 | 19.15 | 872 | +0.30(+1.59%) |
May 26, 2021 | 18.75 | 19.05 | 17.85 | 18.85 | 9,931 | +0.10(+0.53%) |
May 25, 2021 | 19.05 | 19.55 | 18.75 | 18.75 | 2,296 | -0.30(-1.57%) |
May 24, 2021 | 19.25 | 19.45 | 18.80 | 19.05 | 8,437 | -0.20(-1.04%) |
May 21, 2021 | 19.55 | 19.55 | 19.25 | 19.25 | 860 | -0.10(-0.52%) |
May 20, 2021 | 18.80 | 19.40 | 18.80 | 19.35 | 4,480 | -0.10(-0.51%) |
May 19, 2021 | 19.15 | 20.05 | 18.85 | 19.45 | 17,035 | +0.90(+4.85%) |
May 18, 2021 | 19.40 | 19.60 | 18.35 | 18.55 | 5,300 | -0.75(-3.89%) |
May 17, 2021 | 20.25 | 20.25 | 18.60 | 19.30 | 5,647 | -1.05(-5.16%) |
May 14, 2021 | 19.30 | 20.75 | 19.30 | 20.35 | 4,260 | +0.60(+3.04%) |
May 13, 2021 | 21.00 | 21.95 | 18.75 | 19.75 | 29,969 | -2.65(-11.83%) |
May 12, 2021 | 22.25 | 22.50 | 22.25 | 22.40 | 2,532 | +0.10(+0.45%) |
May 11, 2021 | 22.25 | 23.15 | 22.25 | 22.30 | 3,071 | +0.17(+0.77%) |
May 10, 2021 | 22.55 | 24.10 | 21.30 | 22.13 | 7,091 | -0.92(-3.99%) |
May 07, 2021 | 21.30 | 23.05 | 21.30 | 23.05 | 2,436 | +0.85(+3.83%) |
May 06, 2021 | 22.75 | 23.60 | 22.20 | 22.20 | 1,837 | -0.60(-2.63%) |
May 05, 2021 | 23.30 | 23.65 | 22.80 | 22.80 | 963 | -1.10(-4.60%) |
May 04, 2021 | 23.80 | 24.80 | 23.15 | 23.90 | 4,513 | +0.10(+0.42%) |
May 03, 2021 | 22.75 | 23.90 | 22.75 | 23.80 | 5,130 | +0.75(+3.26%) |
Apr 30, 2021 | 24.00 | 24.00 | 22.60 | 23.05 | 11,340 | -1.25(-5.14%) |
Apr 29, 2021 | 25.25 | 25.25 | 24.05 | 24.30 | 876 | -0.70(-2.80%) |
Apr 28, 2021 | 24.95 | 25.00 | 24.80 | 25.00 | 679 | -0.10(-0.40%) |
Apr 27, 2021 | 24.75 | 25.25 | 24.75 | 25.10 | 1,526 | +0.00(+0.00%) |
Apr 26, 2021 | 25.05 | 26.00 | 24.79 | 25.10 | 5,547 | +0.55(+2.24%) |
Apr 23, 2021 | 24.75 | 25.27 | 24.25 | 24.55 | 2,580 | -0.35(-1.41%) |
Apr 22, 2021 | 23.85 | 24.90 | 23.85 | 24.90 | 4,196 | +1.65(+7.10%) |
Apr 21, 2021 | 22.50 | 24.10 | 22.50 | 23.25 | 4,260 | +0.55(+2.42%) |
Apr 20, 2021 | 24.90 | 24.90 | 22.54 | 22.70 | 11,326 | -1.40(-5.81%) |
Apr 19, 2021 | 23.00 | 24.35 | 22.75 | 24.10 | 5,754 | +1.40(+6.17%) |
Apr 16, 2021 | 22.95 | 23.25 | 22.55 | 22.70 | 2,100 | -0.20(-0.87%) |
Apr 15, 2021 | 22.75 | 23.65 | 22.05 | 22.90 | 3,064 | -0.50(-2.14%) |
Apr 14, 2021 | 23.25 | 24.70 | 23.00 | 23.40 | 7,163 | +0.85(+3.77%) |
Apr 13, 2021 | 22.75 | 23.00 | 22.30 | 22.55 | 1,323 | -0.65(-2.80%) |
Apr 12, 2021 | 24.45 | 24.45 | 23.00 | 23.20 | 2,752 | -1.25(-5.11%) |
Apr 09, 2021 | 24.60 | 24.60 | 23.65 | 24.45 | 3,480 | +0.00(+0.00%) |
Apr 08, 2021 | 25.00 | 25.12 | 24.10 | 24.45 | 5,676 | -0.45(-1.81%) |
Apr 07, 2021 | 24.80 | 25.15 | 24.20 | 24.90 | 5,124 | +0.10(+0.40%) |
Apr 06, 2021 | 24.50 | 26.25 | 23.45 | 24.80 | 18,856 | -0.05(-0.20%) |
Apr 05, 2021 | 24.10 | 24.85 | 23.20 | 24.85 | 7,566 | +1.80(+7.81%) |
Apr 01, 2021 | 22.25 | 23.94 | 21.30 | 23.05 | 8,920 | +2.15(+10.29%) |
Mar 31, 2021 | 20.45 | 22.40 | 20.45 | 20.90 | 8,070 | -0.15(-0.71%) |
Mar 30, 2021 | 21.60 | 21.85 | 21.05 | 21.05 | 3,082 | -0.50(-2.32%) |
Mar 29, 2021 | 20.30 | 21.75 | 19.85 | 21.55 | 7,106 | +0.30(+1.41%) |
Mar 26, 2021 | 23.00 | 23.60 | 21.25 | 21.25 | 6,780 | -1.30(-5.76%) |
Mar 25, 2021 | 22.20 | 23.05 | 21.50 | 22.55 | 3,927 | -0.30(-1.31%) |
Mar 24, 2021 | 21.30 | 24.76 | 20.85 | 22.85 | 6,659 | +2.40(+11.74%) |
Mar 23, 2021 | 23.80 | 25.00 | 20.05 | 20.45 | 12,792 | -2.30(-10.11%) |
Mar 22, 2021 | 23.00 | 24.50 | 22.65 | 22.75 | 8,625 | -0.25(-1.09%) |
Mar 19, 2021 | 23.90 | 24.30 | 23.00 | 23.00 | 5,300 | -0.65(-2.75%) |
Mar 18, 2021 | 24.45 | 24.48 | 23.10 | 23.65 | 13,502 | -0.70(-2.87%) |
Mar 17, 2021 | 26.60 | 26.60 | 24.35 | 24.35 | 15,140 | -1.40(-5.44%) |
Mar 16, 2021 | 26.65 | 26.65 | 25.60 | 25.75 | 6,288 | -1.00(-3.74%) |
Mar 15, 2021 | 25.25 | 27.50 | 25.25 | 26.75 | 38,057 | +1.75(+7.00%) |
Mar 12, 2021 | 25.70 | 25.70 | 24.50 | 25.00 | 8,280 | +0.10(+0.40%) |
Mar 11, 2021 | 27.25 | 27.25 | 24.75 | 24.90 | 15,600 | -2.20(-8.12%) |
Mar 10, 2021 | 24.45 | 27.25 | 24.45 | 27.10 | 31,353 | +2.10(+8.40%) |
Mar 09, 2021 | 24.55 | 25.95 | 24.23 | 25.00 | 32,455 | +0.55(+2.25%) |
Mar 08, 2021 | 22.50 | 24.65 | 22.50 | 24.45 | 22,865 | +2.00(+8.91%) |
Mar 05, 2021 | 22.65 | 22.65 | 20.00 | 22.45 | 6,320 | -0.20(-0.88%) |
Mar 04, 2021 | 23.25 | 23.25 | 21.40 | 22.65 | 11,073 | +0.95(+4.38%) |
Mar 03, 2021 | 22.60 | 22.75 | 21.60 | 21.70 | 7,425 | -0.65(-2.91%) |
Mar 02, 2021 | 22.60 | 22.60 | 21.50 | 22.35 | 3,964 | +0.40(+1.82%) |