Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2021 | 45.00 | 45.00 | 45.00 | 0 | -0.25(-0.55%) | |
May 25, 2021 | 45.25 | 45.25 | 45.25 | 45.25 | 120 | +0.00(+0.00%) |
May 21, 2021 | 45.25 | 45.25 | 45.25 | 20 | +0.00(+0.00%) | |
May 20, 2021 | 45.31 | 45.50 | 45.25 | 45.25 | 3,000 | +0.00(+0.00%) |
May 19, 2021 | 45.25 | 45.25 | 45.25 | 45.25 | 100 | +0.00(+0.00%) |
May 18, 2021 | 45.25 | 45.25 | 45.25 | 45.25 | 250 | +0.20(+0.44%) |
May 17, 2021 | 45.50 | 45.50 | 45.00 | 45.05 | 460 | -0.45(-0.99%) |
May 14, 2021 | 45.50 | 45.50 | 45.50 | 45.50 | 195 | +0.50(+1.11%) |
May 13, 2021 | 45.31 | 45.31 | 45.00 | 45.00 | 716 | +0.02(+0.04%) |
May 11, 2021 | 44.98 | 44.98 | 44.98 | 78 | -0.52(-1.14%) | |
May 10, 2021 | 45.62 | 46.00 | 45.50 | 45.50 | 2,074 | +0.00(+0.00%) |
May 07, 2021 | 45.50 | 45.50 | 45.50 | 45.50 | 225 | +0.25(+0.55%) |
May 06, 2021 | 45.25 | 45.25 | 45.25 | 45.25 | 222 | -0.25(-0.55%) |
May 05, 2021 | 45.50 | 45.50 | 45.50 | 4 | +0.00(+0.00%) | |
May 04, 2021 | 45.51 | 45.51 | 45.50 | 45.50 | 1,137 | +0.25(+0.55%) |
May 03, 2021 | 45.25 | 45.25 | 45.25 | 45.25 | 117 | +0.00(+0.00%) |
Apr 30, 2021 | 45.25 | 45.25 | 45.25 | 45.25 | 100 | +0.00(+0.00%) |
Apr 29, 2021 | 45.00 | 45.25 | 45.00 | 45.25 | 317 | -0.25(-0.55%) |
Apr 28, 2021 | 44.94 | 45.50 | 44.94 | 45.50 | 1,650 | +0.00(+0.00%) |
Apr 27, 2021 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | +0.50(+1.11%) |
Apr 26, 2021 | 45.50 | 45.75 | 45.00 | 45.00 | 3,400 | -0.90(-1.96%) |
Apr 23, 2021 | 45.90 | 45.90 | 45.90 | 45.90 | 4,200 | +0.90(+2.00%) |
Apr 22, 2021 | 45.00 | 45.00 | 43.00 | 45.00 | 5,719 | -0.90(-1.96%) |
Apr 21, 2021 | 45.00 | 45.90 | 45.00 | 45.90 | 700 | +0.90(+2.00%) |
Apr 20, 2021 | 45.00 | 45.50 | 45.00 | 45.00 | 1,563 | -0.20(-0.44%) |
Apr 19, 2021 | 45.00 | 46.00 | 44.75 | 45.20 | 1,696 | +0.20(+0.44%) |
Apr 16, 2021 | 44.75 | 45.38 | 44.75 | 45.00 | 2,700 | +0.50(+1.12%) |
Apr 15, 2021 | 44.53 | 44.53 | 44.50 | 44.50 | 260 | +0.00(+0.00%) |
Apr 14, 2021 | 44.50 | 44.54 | 44.50 | 44.50 | 757 | -0.50(-1.11%) |
Apr 13, 2021 | 45.00 | 45.56 | 44.62 | 45.00 | 4,635 | +0.50(+1.12%) |
Apr 12, 2021 | 44.50 | 44.50 | 44.50 | 1 | +0.00(+0.00%) | |
Apr 09, 2021 | 44.40 | 44.85 | 44.40 | 44.50 | 3,000 | +0.10(+0.23%) |
Apr 07, 2021 | 44.40 | 44.40 | 44.40 | 0 | +0.00(+0.00%) | |
Apr 06, 2021 | 44.85 | 44.85 | 44.40 | 44.40 | 1,600 | +0.00(+0.00%) |
Apr 05, 2021 | 44.40 | 44.40 | 44.40 | 44.40 | 3,016 | +0.15(+0.34%) |
Mar 31, 2021 | 44.25 | 44.25 | 44.25 | 0 | +0.00(+0.00%) | |
Mar 30, 2021 | 44.50 | 45.00 | 44.25 | 44.25 | 2,011 | +0.00(+0.00%) |
Mar 29, 2021 | 44.25 | 44.25 | 44.25 | 44.25 | 4,370 | -0.25(-0.56%) |
Mar 26, 2021 | 44.50 | 44.50 | 44.50 | 44.50 | 7,700 | +0.50(+1.14%) |
Mar 25, 2021 | 44.07 | 44.07 | 44.00 | 44.00 | 1,979 | -0.07(-0.16%) |
Mar 24, 2021 | 44.07 | 44.07 | 44.07 | 44.07 | 250 | +0.00(+0.00%) |
Mar 22, 2021 | 44.07 | 44.07 | 44.07 | 0 | +0.07(+0.16%) | |
Mar 19, 2021 | 46.05 | 46.05 | 43.81 | 44.00 | 8,700 | -2.00(-4.35%) |
Mar 18, 2021 | 43.75 | 46.00 | 43.60 | 46.00 | 15,602 | +2.00(+4.55%) |
Mar 17, 2021 | 44.00 | 44.47 | 43.62 | 44.00 | 17,900 | +0.00(+0.00%) |
Mar 16, 2021 | 44.00 | 44.00 | 44.00 | 111 | +0.00(+0.00%) | |
Mar 15, 2021 | 44.00 | 44.00 | 44.00 | 44.00 | 3,045 | -0.20(-0.45%) |
Mar 12, 2021 | 44.05 | 44.20 | 44.05 | 44.20 | 1,500 | +0.30(+0.68%) |
Mar 11, 2021 | 43.90 | 43.90 | 43.80 | 43.90 | 4,300 | -0.20(-0.45%) |
Mar 10, 2021 | 43.62 | 44.25 | 43.40 | 44.10 | 14,369 | +0.35(+0.80%) |
Mar 09, 2021 | 43.75 | 43.75 | 43.75 | 43.75 | 767 | +0.00(+0.00%) |
Mar 08, 2021 | 43.75 | 43.75 | 43.75 | 43.75 | 1,429 | +0.00(+0.00%) |
Mar 05, 2021 | 43.74 | 44.09 | 43.50 | 43.75 | 8,600 | -0.25(-0.57%) |
Mar 04, 2021 | 43.25 | 44.08 | 43.25 | 44.00 | 4,436 | +0.50(+1.15%) |
Mar 03, 2021 | 43.45 | 43.50 | 43.25 | 43.50 | 8,440 | +0.00(+0.00%) |
Mar 02, 2021 | 43.00 | 43.50 | 43.00 | 43.50 | 632 | +0.00(+0.00%) |