Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.99 | 24.19 | 23.99 | 24.19 | 1,331 | -0.06(-0.26%) |
May 27, 2021 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.12(+0.48%) |
May 26, 2021 | 24.18 | 24.18 | 24.14 | 24.14 | 881 | +0.25(+1.06%) |
May 25, 2021 | 23.89 | 23.89 | 23.89 | 23.89 | 13 | -0.30(-1.23%) |
May 24, 2021 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.11(+0.45%) |
May 21, 2021 | 24.07 | 24.07 | 24.07 | 24.07 | 121 | +0.18(+0.75%) |
May 20, 2021 | 24.10 | 24.42 | 23.89 | 23.89 | 3,427 | -0.36(-1.47%) |
May 19, 2021 | 24.25 | 24.25 | 24.18 | 24.25 | 288 | -0.21(-0.86%) |
May 18, 2021 | 24.46 | 24.46 | 24.46 | 24.46 | 0 | -0.03(-0.11%) |
May 17, 2021 | 24.49 | 24.49 | 24.49 | 24.49 | 24 | +0.20(+0.82%) |
May 14, 2021 | 24.29 | 24.29 | 24.29 | 24.29 | 898 | +0.02(+0.07%) |
May 13, 2021 | 24.38 | 24.38 | 24.28 | 24.28 | 219 | -0.86(-3.41%) |
May 12, 2021 | 24.67 | 25.15 | 24.67 | 25.13 | 2,706 | +0.50(+2.02%) |
May 11, 2021 | 24.57 | 24.64 | 24.57 | 24.64 | 526 | +0.29(+1.17%) |
May 10, 2021 | 24.35 | 24.35 | 24.35 | 24.35 | 24 | -0.12(-0.47%) |
May 07, 2021 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.12(+0.48%) |
May 06, 2021 | 24.33 | 24.36 | 24.33 | 24.35 | 360 | +0.03(+0.13%) |
May 05, 2021 | 24.32 | 24.32 | 24.32 | 24.32 | 123 | +0.12(+0.48%) |
May 04, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 3 | +0.16(+0.65%) |
May 03, 2021 | 24.04 | 24.04 | 24.04 | 24.04 | 66 | -0.14(-0.60%) |
Apr 30, 2021 | 24.19 | 24.19 | 24.19 | 24.19 | 121 | +0.07(+0.31%) |
Apr 29, 2021 | 24.18 | 24.18 | 24.11 | 24.11 | 145 | +0.26(+1.10%) |
Apr 28, 2021 | 23.85 | 23.85 | 23.85 | 23.85 | 105 | -0.15(-0.64%) |
Apr 27, 2021 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +0.21(+0.90%) |
Apr 26, 2021 | 23.79 | 23.79 | 23.79 | 23.79 | 4 | +0.29(+1.25%) |
Apr 23, 2021 | 23.56 | 23.56 | 23.50 | 23.50 | 605 | +0.05(+0.21%) |
Apr 22, 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 2 | +0.24(+1.05%) |
Apr 21, 2021 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | -0.03(-0.12%) |
Apr 20, 2021 | 23.23 | 23.23 | 23.23 | 23.23 | 113 | +0.13(+0.57%) |
Apr 19, 2021 | 23.09 | 23.14 | 23.09 | 23.10 | 666 | -0.03(-0.14%) |
Apr 16, 2021 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.03(+0.13%) |
Apr 15, 2021 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | -0.02(-0.09%) |
Apr 14, 2021 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.47(+2.08%) |
Apr 13, 2021 | 22.66 | 22.66 | 22.66 | 22.66 | 1,960 | -0.03(-0.15%) |
Apr 12, 2021 | 22.69 | 22.69 | 22.69 | 22.69 | 24 | -0.14(-0.60%) |
Apr 09, 2021 | 23.76 | 23.76 | 22.83 | 22.83 | 2,299 | +0.16(+0.71%) |
Apr 08, 2021 | 22.63 | 22.66 | 22.63 | 22.66 | 824 | -0.09(-0.40%) |
Apr 07, 2021 | 22.69 | 22.76 | 22.69 | 22.76 | 251 | -0.02(-0.10%) |
Apr 06, 2021 | 22.85 | 22.88 | 22.78 | 22.78 | 4,114 | +0.02(+0.07%) |
Apr 05, 2021 | 22.72 | 22.76 | 22.72 | 22.76 | 242 | +0.05(+0.22%) |
Apr 01, 2021 | 22.71 | 22.87 | 22.71 | 22.71 | 726 | -0.09(-0.40%) |
Mar 31, 2021 | 22.95 | 22.95 | 22.66 | 22.81 | 7,162 | +0.15(+0.66%) |
Mar 30, 2021 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | -0.23(-1.01%) |
Mar 29, 2021 | 22.80 | 22.89 | 22.78 | 22.89 | 2,360 | +0.27(+1.20%) |
Mar 26, 2021 | 22.62 | 22.62 | 22.61 | 22.61 | 242 | +0.26(+1.15%) |
Mar 25, 2021 | 22.75 | 22.75 | 22.36 | 22.36 | 1,090 | -0.28(-1.24%) |
Mar 24, 2021 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.08(+0.37%) |
Mar 23, 2021 | 22.76 | 22.76 | 22.56 | 22.56 | 390 | -0.40(-1.76%) |
Mar 22, 2021 | 23.24 | 23.24 | 22.95 | 22.96 | 8,970 | -0.05(-0.22%) |
Mar 19, 2021 | 22.96 | 23.01 | 22.96 | 23.01 | 484 | +0.07(+0.31%) |
Mar 18, 2021 | 22.94 | 22.94 | 22.94 | 22.94 | 847 | -0.37(-1.57%) |
Mar 17, 2021 | 23.31 | 23.31 | 23.31 | 23.31 | 24 | -0.04(-0.16%) |
Mar 16, 2021 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | -0.08(-0.33%) |
Mar 15, 2021 | 23.42 | 23.42 | 23.42 | 23.42 | 43 | -0.05(-0.21%) |
Mar 12, 2021 | 23.33 | 23.47 | 23.31 | 23.47 | 1,089 | +0.19(+0.80%) |
Mar 11, 2021 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | +0.24(+1.04%) |
Mar 10, 2021 | 23.05 | 23.05 | 23.05 | 23.05 | 8 | +0.02(+0.09%) |
Mar 09, 2021 | 23.10 | 23.10 | 23.03 | 23.03 | 4,600 | -0.19(-0.80%) |
Mar 08, 2021 | 23.21 | 23.21 | 23.21 | 23.21 | 71 | -0.12(-0.53%) |
Mar 05, 2021 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.18(+0.78%) |
Mar 04, 2021 | 23.16 | 23.16 | 23.15 | 23.16 | 1,210 | +0.09(+0.38%) |
Mar 03, 2021 | 23.03 | 23.07 | 23.03 | 23.07 | 363 | +0.09(+0.38%) |
Mar 02, 2021 | 23.04 | 23.04 | 22.98 | 22.98 | 1,583 | +0.04(+0.18%) |