Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 27.00 | 27.00 | 27.00 | 10 | +0.00(+0.00%) | |
May 28, 2021 | 26.99 | 27.00 | 26.99 | 27.00 | 443 | +0.21(+0.78%) |
May 27, 2021 | 26.79 | 26.79 | 26.79 | 26.79 | 210 | +0.00(+0.00%) |
May 26, 2021 | 26.80 | 26.80 | 26.55 | 26.79 | 1,080 | -0.01(-0.04%) |
May 25, 2021 | 26.70 | 26.81 | 26.55 | 26.80 | 1,400 | +0.22(+0.83%) |
May 21, 2021 | 26.58 | 26.58 | 26.58 | 0 | +0.18(+0.68%) | |
May 20, 2021 | 26.40 | 26.40 | 26.40 | 26.40 | 300 | -0.20(-0.75%) |
May 19, 2021 | 26.90 | 26.90 | 26.10 | 26.60 | 2,450 | -0.30(-1.12%) |
May 18, 2021 | 26.92 | 26.92 | 26.90 | 26.90 | 700 | +0.90(+3.46%) |
May 17, 2021 | 25.75 | 26.00 | 25.75 | 26.00 | 300 | +0.33(+1.29%) |
May 14, 2021 | 25.23 | 25.67 | 25.23 | 25.67 | 1,100 | +0.74(+2.97%) |
May 13, 2021 | 24.95 | 25.11 | 24.93 | 24.93 | 1,805 | -0.07(-0.28%) |
May 12, 2021 | 24.74 | 25.00 | 24.74 | 25.00 | 1,440 | +0.55(+2.25%) |
May 10, 2021 | 24.45 | 24.45 | 24.45 | 24.45 | 125 | +1.50(+6.54%) |
May 07, 2021 | 21.75 | 22.95 | 21.75 | 22.95 | 4,150 | +1.35(+6.25%) |
May 06, 2021 | 21.60 | 21.60 | 21.60 | 21.60 | 129,074 | +0.00(+0.00%) |
May 05, 2021 | 21.90 | 21.90 | 21.60 | 21.60 | 1,472 | -0.65(-2.92%) |
May 04, 2021 | 22.25 | 22.25 | 22.25 | 22.25 | 400 | +0.03(+0.14%) |
May 03, 2021 | 22.01 | 22.22 | 22.00 | 22.22 | 2,400 | +0.47(+2.16%) |
Apr 29, 2021 | 21.75 | 21.75 | 21.75 | 0 | -0.25(-1.14%) | |
Apr 28, 2021 | 22.05 | 22.05 | 22.00 | 22.00 | 403 | +0.00(+0.00%) |
Apr 27, 2021 | 22.42 | 22.46 | 22.00 | 22.00 | 1,187 | -0.41(-1.83%) |
Apr 26, 2021 | 22.41 | 22.41 | 22.41 | 22.41 | 135 | +0.05(+0.22%) |
Apr 23, 2021 | 22.49 | 22.50 | 22.36 | 22.36 | 1,986 | -0.13(-0.58%) |
Apr 22, 2021 | 22.51 | 22.52 | 22.49 | 22.49 | 2,300 | -0.31(-1.36%) |
Apr 21, 2021 | 22.79 | 22.80 | 22.79 | 22.80 | 306 | -0.01(-0.04%) |
Apr 20, 2021 | 22.80 | 22.81 | 22.80 | 22.81 | 200 | +0.21(+0.93%) |
Apr 19, 2021 | 21.41 | 23.00 | 21.41 | 22.60 | 1,200 | +0.76(+3.48%) |
Apr 16, 2021 | 22.00 | 22.00 | 21.48 | 21.84 | 4,977 | -0.36(-1.62%) |
Apr 15, 2021 | 23.20 | 23.20 | 22.20 | 22.20 | 3,979 | -1.15(-4.93%) |
Apr 14, 2021 | 23.65 | 23.65 | 23.25 | 23.35 | 1,810 | -0.06(-0.26%) |
Apr 13, 2021 | 23.59 | 23.59 | 23.41 | 23.41 | 414 | -0.24(-1.01%) |
Apr 12, 2021 | 23.60 | 23.65 | 23.60 | 23.65 | 1,855 | +0.05(+0.21%) |
Apr 09, 2021 | 23.48 | 23.75 | 23.27 | 23.60 | 5,515 | +0.51(+2.21%) |
Apr 08, 2021 | 22.01 | 23.09 | 22.00 | 23.09 | 5,559 | +1.04(+4.72%) |
Apr 07, 2021 | 21.99 | 22.05 | 21.99 | 22.05 | 2,311 | +0.24(+1.10%) |
Apr 06, 2021 | 21.76 | 21.81 | 21.76 | 21.81 | 400 | +0.06(+0.28%) |
Apr 05, 2021 | 21.70 | 22.00 | 21.70 | 21.75 | 3,025 | +0.25(+1.16%) |
Apr 01, 2021 | 21.50 | 21.50 | 21.50 | 0 | +0.23(+1.08%) | |
Mar 31, 2021 | 21.10 | 21.30 | 21.10 | 21.27 | 3,406 | +0.22(+1.05%) |
Mar 30, 2021 | 21.00 | 21.05 | 21.00 | 21.05 | 1,010 | +0.08(+0.38%) |
Mar 29, 2021 | 21.75 | 21.75 | 20.72 | 20.97 | 3,213 | -1.03(-4.68%) |
Mar 26, 2021 | 22.00 | 22.00 | 21.88 | 22.00 | 4,222 | +0.50(+2.33%) |
Mar 25, 2021 | 21.68 | 21.68 | 21.49 | 21.50 | 2,093 | +0.28(+1.32%) |
Mar 24, 2021 | 21.01 | 21.25 | 21.01 | 21.22 | 14,974 | +0.29(+1.39%) |
Mar 23, 2021 | 20.77 | 21.00 | 20.77 | 20.93 | 1,600 | +0.25(+1.21%) |
Mar 22, 2021 | 20.60 | 20.68 | 20.49 | 20.68 | 4,990 | -0.09(-0.43%) |
Mar 19, 2021 | 20.43 | 20.81 | 20.43 | 20.77 | 16,558 | +0.72(+3.59%) |
Mar 18, 2021 | 20.30 | 20.55 | 20.02 | 20.05 | 7,700 | +0.05(+0.25%) |
Mar 17, 2021 | 19.80 | 20.25 | 19.80 | 20.00 | 9,600 | +0.05(+0.25%) |
Mar 16, 2021 | 19.30 | 19.95 | 19.30 | 19.95 | 7,500 | +0.56(+2.89%) |
Mar 15, 2021 | 19.00 | 19.39 | 19.00 | 19.39 | 26,060 | +0.52(+2.76%) |
Mar 12, 2021 | 18.78 | 19.00 | 18.30 | 18.87 | 10,471 | +0.11(+0.59%) |
Mar 11, 2021 | 18.00 | 19.00 | 18.00 | 18.76 | 2,700 | +1.26(+7.20%) |
Mar 10, 2021 | 17.25 | 17.50 | 17.05 | 17.50 | 2,607 | +0.06(+0.34%) |
Mar 09, 2021 | 16.02 | 17.44 | 16.02 | 17.44 | 1,305 | +0.94(+5.70%) |
Mar 08, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 3,086 | -0.13(-0.78%) |
Mar 05, 2021 | 16.80 | 17.01 | 16.63 | 16.63 | 2,319 | -0.03(-0.18%) |
Mar 04, 2021 | 17.07 | 17.07 | 16.65 | 16.66 | 2,480 | -0.44(-2.57%) |
Mar 03, 2021 | 17.49 | 17.49 | 17.10 | 17.10 | 15,511 | -0.15(-0.87%) |
Mar 02, 2021 | 17.25 | 17.25 | 17.25 | 17.25 | 8,400 | +0.25(+1.47%) |