Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.52 | 25.65 | 25.49 | 25.52 | 1,936 | +0.16(+0.63%) |
May 27, 2021 | 25.36 | 25.36 | 25.36 | 25.36 | 48,122 | +0.09(+0.37%) |
May 26, 2021 | 25.27 | 25.27 | 25.27 | 25.27 | 342 | +0.08(+0.30%) |
May 25, 2021 | 25.19 | 25.19 | 25.19 | 25.19 | 4,939 | +0.07(+0.26%) |
May 21, 2021 | 25.13 | 25.13 | 25.13 | 0 | +0.31(+1.23%) | |
May 19, 2021 | 24.82 | 24.82 | 24.82 | 28,961 | -0.03(-0.12%) | |
May 17, 2021 | 24.85 | 24.85 | 24.85 | 0 | -0.09(-0.38%) | |
May 14, 2021 | 24.95 | 24.95 | 24.89 | 24.94 | 1,302 | +0.07(+0.27%) |
May 13, 2021 | 24.88 | 24.88 | 24.88 | 24.88 | 551 | -0.12(-0.49%) |
May 12, 2021 | 25.00 | 25.07 | 24.98 | 25.00 | 26,154 | -0.01(-0.05%) |
May 11, 2021 | 25.01 | 25.01 | 25.01 | 25.01 | 100 | +0.01(+0.05%) |
May 10, 2021 | 24.98 | 25.10 | 24.68 | 25.00 | 733 | +0.48(+1.96%) |
May 07, 2021 | 24.30 | 24.55 | 24.30 | 24.52 | 420 | +0.22(+0.89%) |
May 06, 2021 | 24.35 | 24.35 | 24.30 | 24.30 | 139,747 | +0.18(+0.74%) |
May 05, 2021 | 24.12 | 24.12 | 24.12 | 24.12 | 298 | +0.15(+0.61%) |
Apr 30, 2021 | 23.98 | 23.98 | 23.98 | 1 | -0.02(-0.07%) | |
Apr 29, 2021 | 23.99 | 23.99 | 23.99 | 23.99 | 240 | +1.58(+7.07%) |
Apr 28, 2021 | 24.60 | 24.60 | 22.41 | 44,393 | -2.19(-8.90%) | |
Apr 27, 2021 | 24.60 | 24.60 | 24.60 | 50 | +0.00(+0.00%) | |
Apr 26, 2021 | 24.60 | 24.60 | 24.60 | 40 | +0.00(+0.00%) | |
Apr 23, 2021 | 24.60 | 24.60 | 24.60 | 61 | +0.00(+0.00%) | |
Apr 22, 2021 | 24.60 | 24.60 | 24.60 | 83 | +0.00(+0.00%) | |
Apr 21, 2021 | 24.49 | 24.60 | 24.49 | 24.60 | 641 | +0.39(+1.61%) |
Apr 19, 2021 | 24.21 | 24.21 | 24.21 | 0 | -0.21(-0.88%) | |
Apr 16, 2021 | 24.42 | 24.42 | 24.42 | 24.42 | 500 | +0.29(+1.20%) |
Apr 15, 2021 | 24.13 | 24.13 | 24.13 | 1 | +0.00(+0.00%) | |
Apr 14, 2021 | 24.13 | 24.13 | 24.13 | 166 | +0.00(+0.00%) | |
Apr 13, 2021 | 24.04 | 24.13 | 24.04 | 24.13 | 82,207 | +0.23(+0.98%) |
Apr 12, 2021 | 23.89 | 23.90 | 23.89 | 23.90 | 3,010 | +0.17(+0.73%) |
Apr 09, 2021 | 23.73 | 23.73 | 23.73 | 50 | +0.00(+0.00%) | |
Apr 08, 2021 | 23.73 | 23.73 | 23.73 | 38 | +0.00(+0.00%) | |
Apr 07, 2021 | 23.73 | 23.73 | 23.73 | 29 | +0.00(+0.00%) | |
Apr 06, 2021 | 23.88 | 23.88 | 23.73 | 23.73 | 1,904 | -0.01(-0.05%) |
Apr 05, 2021 | 23.74 | 23.74 | 23.74 | 23.74 | 483 | +0.21(+0.89%) |
Apr 01, 2021 | 23.53 | 23.53 | 23.53 | 23.53 | 200 | +0.22(+0.94%) |
Mar 31, 2021 | 23.31 | 23.31 | 23.31 | 142 | +0.00(+0.00%) | |
Mar 30, 2021 | 23.31 | 23.31 | 23.31 | 23.31 | 195 | -0.38(-1.59%) |
Mar 29, 2021 | 23.69 | 23.69 | 23.69 | 23.69 | 319 | +0.16(+0.68%) |
Mar 26, 2021 | 23.53 | 23.53 | 23.53 | 23.53 | 300 | +0.02(+0.09%) |
Mar 25, 2021 | 23.50 | 23.51 | 23.50 | 23.51 | 497 | +0.04(+0.19%) |
Mar 24, 2021 | 23.48 | 23.48 | 23.46 | 23.46 | 1,739 | +0.02(+0.07%) |
Mar 22, 2021 | 23.45 | 23.45 | 23.45 | 0 | +0.45(+1.97%) | |
Mar 18, 2021 | 22.99 | 22.99 | 22.99 | 0 | -0.16(-0.67%) | |
Mar 17, 2021 | 23.15 | 23.15 | 23.15 | 23.15 | 6,114 | +0.08(+0.34%) |
Mar 16, 2021 | 23.07 | 23.07 | 23.07 | 23.07 | 262 | -0.20(-0.87%) |
Mar 15, 2021 | 23.27 | 23.27 | 23.27 | 23.27 | 106 | +0.27(+1.19%) |
Mar 12, 2021 | 23.00 | 23.00 | 23.00 | 47 | +0.00(+0.00%) | |
Mar 11, 2021 | 22.79 | 23.00 | 22.64 | 23.00 | 2,222 | +0.56(+2.51%) |
Mar 10, 2021 | 22.44 | 22.44 | 21.89 | 22.44 | 49,859 | +0.63(+2.90%) |
Mar 09, 2021 | 21.80 | 21.80 | 21.80 | 20 | +0.00(+0.00%) | |
Mar 08, 2021 | 21.80 | 21.80 | 21.80 | 21.80 | 7,003 | +0.45(+2.12%) |
Mar 05, 2021 | 21.35 | 21.35 | 21.35 | 21.35 | 5,700 | +0.00(+0.00%) |
Mar 04, 2021 | 21.31 | 21.35 | 21.31 | 21.35 | 550 | +0.13(+0.59%) |
Mar 03, 2021 | 21.42 | 21.75 | 21.22 | 21.22 | 10,365 | -0.43(-1.97%) |
Mar 02, 2021 | 21.65 | 21.65 | 21.65 | 21.65 | 519 | +0.03(+0.14%) |