Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.33 | 23.50 | 23.16 | 23.16 | 17,166 | -0.33(-1.42%) |
May 27, 2021 | 23.57 | 23.68 | 23.44 | 23.49 | 43,672 | +0.11(+0.49%) |
May 26, 2021 | 23.42 | 23.99 | 23.38 | 23.38 | 28,438 | +0.39(+1.72%) |
May 25, 2021 | 22.89 | 23.15 | 22.89 | 22.98 | 33,866 | +0.09(+0.37%) |
May 24, 2021 | 22.79 | 22.90 | 22.63 | 22.90 | 22,954 | +0.45(+2.00%) |
May 21, 2021 | 22.34 | 22.47 | 22.15 | 22.45 | 14,470 | +0.49(+2.23%) |
May 20, 2021 | 22.13 | 22.21 | 21.86 | 21.96 | 25,027 | +0.24(+1.10%) |
May 19, 2021 | 21.53 | 21.88 | 21.47 | 21.72 | 25,005 | -0.63(-2.82%) |
May 18, 2021 | 21.02 | 22.56 | 21.02 | 22.35 | 14,436 | +0.41(+1.86%) |
May 17, 2021 | 21.89 | 22.33 | 21.78 | 21.94 | 15,495 | -0.31(-1.38%) |
May 14, 2021 | 21.71 | 22.25 | 21.71 | 22.25 | 55,527 | +0.26(+1.18%) |
May 13, 2021 | 21.61 | 21.99 | 21.50 | 21.99 | 64,844 | +0.62(+2.90%) |
May 12, 2021 | 22.21 | 22.21 | 21.32 | 21.37 | 29,429 | -0.63(-2.86%) |
May 11, 2021 | 21.85 | 22.23 | 21.66 | 22.00 | 26,749 | -0.61(-2.70%) |
May 10, 2021 | 23.29 | 23.29 | 22.56 | 22.61 | 33,214 | -0.59(-2.54%) |
May 07, 2021 | 22.95 | 23.30 | 22.92 | 23.20 | 15,876 | +0.40(+1.75%) |
May 06, 2021 | 23.05 | 23.31 | 22.70 | 22.80 | 16,570 | -0.40(-1.72%) |
May 05, 2021 | 23.25 | 23.40 | 23.09 | 23.20 | 21,501 | +0.41(+1.80%) |
May 04, 2021 | 23.19 | 23.19 | 22.67 | 22.79 | 31,973 | -0.87(-3.68%) |
May 03, 2021 | 23.39 | 23.80 | 23.31 | 23.66 | 32,620 | +0.31(+1.33%) |
Apr 30, 2021 | 23.61 | 23.64 | 23.28 | 23.35 | 21,700 | -0.55(-2.30%) |
Apr 29, 2021 | 24.00 | 24.00 | 23.35 | 23.90 | 49,626 | +0.00(+0.00%) |
Apr 28, 2021 | 24.22 | 24.25 | 23.85 | 23.90 | 57,875 | -0.03(-0.13%) |
Apr 27, 2021 | 23.79 | 24.00 | 23.69 | 23.93 | 42,330 | +0.28(+1.18%) |
Apr 26, 2021 | 23.75 | 23.77 | 23.50 | 23.65 | 62,327 | +0.25(+1.07%) |
Apr 23, 2021 | 23.43 | 23.75 | 23.21 | 23.40 | 82,100 | +0.11(+0.47%) |
Apr 22, 2021 | 22.85 | 23.99 | 22.85 | 23.29 | 506,019 | +0.01(+0.04%) |
Apr 21, 2021 | 23.11 | 23.53 | 22.99 | 23.28 | 16,735 | +0.80(+3.56%) |
Apr 20, 2021 | 22.50 | 23.09 | 22.46 | 22.48 | 65,130 | -0.66(-2.85%) |
Apr 19, 2021 | 22.76 | 23.14 | 22.60 | 23.14 | 21,823 | +0.22(+0.97%) |
Apr 16, 2021 | 22.42 | 23.00 | 22.42 | 22.92 | 23,700 | +0.69(+3.09%) |
Apr 15, 2021 | 22.21 | 22.67 | 22.14 | 22.23 | 17,721 | +0.16(+0.75%) |
Apr 14, 2021 | 21.79 | 22.33 | 21.79 | 22.07 | 24,570 | -0.11(-0.47%) |
Apr 13, 2021 | 21.77 | 22.17 | 21.76 | 22.17 | 31,941 | +0.67(+3.12%) |
Apr 12, 2021 | 21.55 | 21.60 | 21.40 | 21.50 | 11,542 | -0.10(-0.46%) |
Apr 09, 2021 | 21.59 | 21.98 | 21.31 | 21.60 | 459,700 | -0.25(-1.14%) |
Apr 08, 2021 | 21.84 | 22.10 | 21.63 | 21.85 | 20,497 | +0.20(+0.90%) |
Apr 07, 2021 | 21.73 | 22.11 | 21.42 | 21.66 | 24,565 | +0.07(+0.30%) |
Apr 06, 2021 | 22.06 | 22.08 | 21.59 | 21.59 | 20,279 | +0.22(+1.03%) |
Apr 05, 2021 | 21.27 | 21.97 | 20.93 | 21.37 | 36,275 | +0.25(+1.18%) |
Apr 01, 2021 | 20.97 | 21.27 | 20.93 | 21.12 | 12,000 | +0.09(+0.43%) |
Mar 31, 2021 | 21.15 | 21.25 | 20.85 | 21.03 | 10,878 | +0.03(+0.14%) |
Mar 30, 2021 | 20.77 | 21.07 | 20.77 | 21.00 | 13,360 | +0.30(+1.45%) |
Mar 29, 2021 | 20.88 | 21.23 | 20.69 | 20.70 | 14,360 | -0.72(-3.36%) |
Mar 26, 2021 | 21.45 | 21.77 | 21.21 | 21.42 | 40,000 | +0.09(+0.42%) |
Mar 25, 2021 | 21.18 | 21.48 | 20.81 | 21.33 | 24,299 | +0.55(+2.65%) |
Mar 24, 2021 | 21.00 | 21.29 | 20.78 | 20.78 | 60,940 | -0.03(-0.13%) |
Mar 23, 2021 | 21.10 | 21.47 | 20.68 | 20.81 | 112,815 | -0.92(-4.22%) |
Mar 22, 2021 | 21.75 | 21.82 | 21.52 | 21.73 | 30,912 | +0.17(+0.80%) |
Mar 19, 2021 | 21.23 | 21.83 | 21.17 | 21.55 | 17,900 | +0.20(+0.95%) |
Mar 18, 2021 | 21.39 | 21.81 | 21.31 | 21.35 | 12,628 | +0.14(+0.65%) |
Mar 17, 2021 | 20.98 | 21.34 | 20.97 | 21.21 | 13,536 | +0.09(+0.42%) |
Mar 16, 2021 | 21.00 | 21.34 | 20.96 | 21.12 | 30,622 | +0.32(+1.56%) |
Mar 15, 2021 | 20.36 | 20.93 | 20.36 | 20.80 | 29,911 | -0.14(-0.67%) |
Mar 12, 2021 | 20.38 | 20.94 | 20.32 | 20.94 | 32,000 | +0.42(+2.05%) |
Mar 11, 2021 | 21.00 | 21.00 | 20.49 | 20.52 | 15,514 | +0.38(+1.91%) |
Mar 10, 2021 | 20.11 | 20.19 | 19.95 | 20.14 | 16,145 | -0.15(-0.76%) |
Mar 09, 2021 | 20.32 | 20.63 | 20.16 | 20.29 | 41,790 | +0.86(+4.45%) |
Mar 08, 2021 | 19.63 | 20.03 | 19.31 | 19.43 | 46,435 | -0.78(-3.88%) |
Mar 05, 2021 | 20.11 | 20.33 | 19.51 | 20.21 | 12,800 | +0.60(+3.06%) |
Mar 04, 2021 | 20.34 | 20.49 | 19.61 | 19.61 | 31,108 | -0.31(-1.56%) |
Mar 03, 2021 | 20.39 | 20.50 | 19.92 | 19.92 | 27,992 | -0.22(-1.09%) |
Mar 02, 2021 | 20.08 | 20.57 | 20.04 | 20.14 | 20,073 | +0.10(+0.50%) |