Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.05 | 22.15 | 21.56 | 22.02 | 160,572 | +0.12(+0.57%) |
May 27, 2021 | 21.99 | 22.15 | 21.76 | 21.90 | 92,584 | +0.16(+0.75%) |
May 26, 2021 | 21.38 | 21.80 | 21.28 | 21.73 | 41,938 | +0.36(+1.70%) |
May 25, 2021 | 22.17 | 22.28 | 21.34 | 21.37 | 78,891 | -0.74(-3.36%) |
May 24, 2021 | 22.32 | 22.32 | 21.90 | 22.12 | 51,922 | -0.17(-0.77%) |
May 21, 2021 | 21.93 | 22.35 | 21.75 | 22.29 | 68,266 | +0.60(+2.77%) |
May 20, 2021 | 21.70 | 21.72 | 21.30 | 21.69 | 40,398 | -0.04(-0.18%) |
May 19, 2021 | 21.65 | 21.79 | 21.07 | 21.73 | 65,654 | -0.11(-0.52%) |
May 18, 2021 | 22.13 | 22.28 | 21.85 | 21.84 | 49,164 | -0.15(-0.69%) |
May 17, 2021 | 21.74 | 22.14 | 21.50 | 21.99 | 139,216 | +0.24(+1.10%) |
May 14, 2021 | 21.49 | 21.86 | 21.48 | 21.75 | 127,285 | +0.19(+0.88%) |
May 13, 2021 | 21.18 | 21.73 | 20.93 | 21.56 | 196,313 | +0.46(+2.17%) |
May 12, 2021 | 21.70 | 21.92 | 21.01 | 21.10 | 40,306 | -0.43(-1.99%) |
May 11, 2021 | 21.48 | 21.85 | 21.48 | 21.53 | 41,983 | -0.28(-1.27%) |
May 10, 2021 | 22.24 | 22.55 | 21.80 | 21.81 | 46,573 | -0.45(-2.01%) |
May 07, 2021 | 21.88 | 22.43 | 21.88 | 22.26 | 49,165 | +0.18(+0.82%) |
May 06, 2021 | 21.75 | 22.11 | 21.58 | 22.08 | 55,254 | +0.37(+1.71%) |
May 05, 2021 | 21.84 | 22.08 | 21.62 | 21.71 | 93,092 | -0.27(-1.21%) |
May 04, 2021 | 22.21 | 22.21 | 21.67 | 21.97 | 89,854 | -0.19(-0.86%) |
May 03, 2021 | 21.91 | 22.53 | 21.84 | 22.16 | 90,127 | +0.56(+2.60%) |
Apr 30, 2021 | 20.66 | 21.65 | 20.66 | 21.60 | 69,772 | +0.65(+3.09%) |
Apr 29, 2021 | 21.06 | 21.45 | 20.78 | 20.96 | 52,212 | +0.18(+0.87%) |
Apr 28, 2021 | 20.86 | 20.87 | 20.60 | 20.77 | 35,447 | -0.03(-0.14%) |
Apr 27, 2021 | 20.79 | 20.90 | 20.68 | 20.80 | 36,151 | -0.02(-0.09%) |
Apr 26, 2021 | 21.41 | 21.63 | 20.72 | 20.82 | 77,864 | -0.49(-2.32%) |
Apr 23, 2021 | 20.69 | 21.41 | 20.62 | 21.32 | 88,791 | +0.71(+3.46%) |
Apr 22, 2021 | 20.74 | 20.94 | 20.36 | 20.60 | 99,729 | +0.06(+0.28%) |
Apr 21, 2021 | 20.22 | 20.74 | 20.07 | 20.55 | 59,066 | +0.38(+1.89%) |
Apr 20, 2021 | 20.55 | 21.05 | 20.03 | 20.17 | 90,109 | -0.55(-2.66%) |
Apr 19, 2021 | 20.85 | 20.89 | 20.38 | 20.72 | 58,977 | -0.21(-1.00%) |
Apr 16, 2021 | 21.16 | 21.19 | 20.65 | 20.93 | 46,339 | +0.04(+0.18%) |
Apr 15, 2021 | 21.04 | 21.08 | 20.53 | 20.89 | 70,203 | +0.00(+0.00%) |
Apr 14, 2021 | 20.44 | 20.97 | 20.36 | 20.89 | 62,367 | +0.49(+2.43%) |
Apr 13, 2021 | 20.20 | 20.64 | 20.19 | 20.39 | 73,239 | -0.26(-1.24%) |
Apr 12, 2021 | 20.32 | 20.72 | 20.32 | 20.65 | 36,816 | -0.03(-0.14%) |
Apr 09, 2021 | 20.68 | 20.75 | 20.41 | 20.68 | 76,707 | +0.11(+0.56%) |
Apr 08, 2021 | 20.27 | 20.61 | 20.06 | 20.57 | 57,296 | +0.30(+1.46%) |
Apr 07, 2021 | 20.38 | 20.68 | 20.15 | 20.27 | 111,947 | +0.04(+0.19%) |
Apr 06, 2021 | 20.38 | 20.47 | 20.06 | 20.23 | 29,021 | -0.10(-0.51%) |
Apr 05, 2021 | 20.20 | 20.50 | 20.09 | 20.34 | 65,007 | +0.06(+0.28%) |
Apr 01, 2021 | 20.03 | 20.38 | 19.97 | 20.28 | 40,245 | +0.15(+0.76%) |
Mar 31, 2021 | 20.13 | 20.41 | 20.01 | 20.13 | 151,292 | +0.08(+0.38%) |
Mar 30, 2021 | 19.68 | 20.20 | 19.68 | 20.05 | 63,992 | +0.41(+2.08%) |
Mar 29, 2021 | 19.97 | 20.28 | 19.57 | 19.64 | 61,862 | -0.64(-3.14%) |
Mar 26, 2021 | 20.04 | 20.32 | 19.74 | 20.28 | 42,031 | +0.64(+3.25%) |
Mar 25, 2021 | 19.05 | 19.76 | 18.62 | 19.64 | 86,662 | +0.45(+2.33%) |
Mar 24, 2021 | 19.24 | 20.12 | 19.20 | 19.20 | 86,909 | +0.21(+1.10%) |
Mar 23, 2021 | 19.59 | 19.59 | 18.91 | 18.99 | 89,292 | -0.82(-4.13%) |
Mar 22, 2021 | 19.91 | 20.09 | 19.26 | 19.80 | 89,300 | -0.24(-1.19%) |
Mar 19, 2021 | 20.20 | 20.42 | 19.79 | 20.04 | 323,223 | -0.17(-0.85%) |
Mar 18, 2021 | 20.25 | 20.81 | 20.17 | 20.21 | 52,291 | +0.11(+0.57%) |
Mar 17, 2021 | 19.95 | 20.22 | 19.88 | 20.10 | 80,324 | +0.25(+1.25%) |
Mar 16, 2021 | 19.98 | 19.98 | 19.71 | 19.85 | 68,404 | -0.36(-1.79%) |
Mar 15, 2021 | 20.85 | 20.85 | 19.98 | 20.21 | 54,807 | -0.64(-3.06%) |
Mar 12, 2021 | 20.94 | 21.08 | 20.74 | 20.85 | 79,439 | +0.08(+0.37%) |
Mar 11, 2021 | 20.59 | 20.77 | 20.41 | 20.77 | 71,200 | +0.18(+0.88%) |
Mar 10, 2021 | 20.29 | 20.62 | 19.98 | 20.59 | 88,465 | +0.49(+2.41%) |
Mar 09, 2021 | 20.36 | 20.36 | 19.72 | 20.11 | 96,074 | -0.50(-2.45%) |
Mar 08, 2021 | 20.22 | 21.02 | 20.22 | 20.61 | 154,937 | +0.49(+2.41%) |
Mar 05, 2021 | 20.17 | 20.19 | 19.39 | 20.13 | 146,480 | +0.43(+2.17%) |
Mar 04, 2021 | 20.13 | 20.52 | 19.31 | 19.70 | 130,052 | -0.36(-1.80%) |
Mar 03, 2021 | 19.39 | 20.48 | 19.39 | 20.06 | 74,498 | +0.59(+3.03%) |
Mar 02, 2021 | 19.55 | 19.64 | 19.03 | 19.47 | 117,778 | -0.12(-0.63%) |