Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.20 | 19.55 | 19.12 | 19.20 | 14,975 | -0.18(-0.90%) |
May 27, 2021 | 19.69 | 19.69 | 19.20 | 19.38 | 39,827 | -0.38(-1.90%) |
May 26, 2021 | 19.50 | 20.04 | 19.50 | 19.75 | 37,283 | +0.04(+0.18%) |
May 25, 2021 | 20.12 | 20.12 | 19.52 | 19.72 | 34,263 | -0.28(-1.38%) |
May 24, 2021 | 19.33 | 20.54 | 19.33 | 20.00 | 25,228 | -0.06(-0.32%) |
May 21, 2021 | 20.30 | 20.30 | 19.44 | 20.06 | 17,800 | +0.32(+1.62%) |
May 20, 2021 | 20.18 | 20.18 | 19.44 | 19.74 | 19,344 | -0.09(-0.45%) |
May 19, 2021 | 20.07 | 20.07 | 19.60 | 19.83 | 11,931 | -0.55(-2.70%) |
May 18, 2021 | 20.68 | 20.68 | 20.33 | 20.38 | 26,424 | +0.32(+1.62%) |
May 17, 2021 | 19.45 | 20.66 | 19.45 | 20.05 | 32,118 | -0.05(-0.27%) |
May 14, 2021 | 20.60 | 20.60 | 19.42 | 20.11 | 25,826 | -0.07(-0.35%) |
May 13, 2021 | 20.60 | 20.60 | 19.42 | 20.18 | 20,460 | +0.41(+2.07%) |
May 12, 2021 | 20.15 | 20.23 | 19.65 | 19.77 | 32,828 | -1.19(-5.68%) |
May 11, 2021 | 20.72 | 21.00 | 20.71 | 20.96 | 36,079 | -0.28(-1.32%) |
May 10, 2021 | 21.16 | 21.45 | 20.81 | 21.24 | 24,179 | -0.30(-1.39%) |
May 07, 2021 | 21.06 | 21.61 | 21.02 | 21.54 | 13,575 | +0.28(+1.32%) |
May 06, 2021 | 21.23 | 21.61 | 21.15 | 21.26 | 66,058 | +0.03(+0.14%) |
May 05, 2021 | 21.23 | 21.33 | 21.16 | 21.23 | 14,017 | +0.28(+1.34%) |
May 04, 2021 | 21.05 | 21.12 | 20.93 | 20.95 | 25,426 | -0.24(-1.13%) |
May 03, 2021 | 21.79 | 21.79 | 21.11 | 21.19 | 17,753 | +0.21(+1.03%) |
Apr 30, 2021 | 20.69 | 21.42 | 20.69 | 20.98 | 21,500 | -0.29(-1.38%) |
Apr 29, 2021 | 21.86 | 21.86 | 20.60 | 21.27 | 16,325 | +0.13(+0.60%) |
Apr 28, 2021 | 20.53 | 21.55 | 20.53 | 21.14 | 20,751 | +0.30(+1.44%) |
Apr 27, 2021 | 20.59 | 21.28 | 20.59 | 20.84 | 21,583 | -0.44(-2.07%) |
Apr 26, 2021 | 21.71 | 21.79 | 20.94 | 21.28 | 15,204 | +0.07(+0.33%) |
Apr 23, 2021 | 20.82 | 21.21 | 20.82 | 21.21 | 16,500 | +0.12(+0.57%) |
Apr 22, 2021 | 21.69 | 21.69 | 20.61 | 21.09 | 36,332 | -0.04(-0.19%) |
Apr 21, 2021 | 20.58 | 21.42 | 20.58 | 21.13 | 14,379 | +0.02(+0.09%) |
Apr 20, 2021 | 20.58 | 21.39 | 20.58 | 21.11 | 15,933 | +0.11(+0.52%) |
Apr 19, 2021 | 21.78 | 21.78 | 20.95 | 21.00 | 22,908 | -1.30(-5.83%) |
Apr 16, 2021 | 22.24 | 22.30 | 22.22 | 22.30 | 18,400 | -0.22(-0.96%) |
Apr 15, 2021 | 23.00 | 23.00 | 22.42 | 22.52 | 15,075 | -0.70(-3.03%) |
Apr 14, 2021 | 23.10 | 23.22 | 23.10 | 23.22 | 42,334 | +0.37(+1.62%) |
Apr 13, 2021 | 22.17 | 23.10 | 22.17 | 22.85 | 15,793 | +0.03(+0.13%) |
Apr 12, 2021 | 22.59 | 22.95 | 22.59 | 22.82 | 22,851 | -0.55(-2.35%) |
Apr 09, 2021 | 22.64 | 23.44 | 22.64 | 23.37 | 18,100 | -0.38(-1.60%) |
Apr 08, 2021 | 24.05 | 24.05 | 23.65 | 23.75 | 16,480 | -0.19(-0.79%) |
Apr 07, 2021 | 23.70 | 23.95 | 23.46 | 23.94 | 9,724 | +0.41(+1.72%) |
Apr 06, 2021 | 23.70 | 23.96 | 23.45 | 23.54 | 10,687 | -0.59(-2.47%) |
Apr 05, 2021 | 24.00 | 24.42 | 24.00 | 24.13 | 18,954 | +0.58(+2.46%) |
Apr 01, 2021 | 23.76 | 23.76 | 23.13 | 23.55 | 16,200 | -0.29(-1.20%) |
Mar 31, 2021 | 24.00 | 24.00 | 23.67 | 23.84 | 11,641 | +0.22(+0.93%) |
Mar 30, 2021 | 24.06 | 24.06 | 23.53 | 23.61 | 26,771 | +0.06(+0.28%) |
Mar 29, 2021 | 23.65 | 23.84 | 23.44 | 23.55 | 9,717 | -0.36(-1.51%) |
Mar 26, 2021 | 23.99 | 24.02 | 23.64 | 23.91 | 19,300 | -0.82(-3.32%) |
Mar 25, 2021 | 24.40 | 24.73 | 24.18 | 24.73 | 17,637 | +0.42(+1.73%) |
Mar 24, 2021 | 23.46 | 24.35 | 23.46 | 24.31 | 9,333 | -0.14(-0.57%) |
Mar 23, 2021 | 25.26 | 25.26 | 24.26 | 24.45 | 18,605 | -1.06(-4.16%) |
Mar 22, 2021 | 25.22 | 25.51 | 25.22 | 25.51 | 7,844 | +0.52(+2.08%) |
Mar 19, 2021 | 24.80 | 25.25 | 24.73 | 24.99 | 17,600 | -0.78(-3.03%) |
Mar 18, 2021 | 25.79 | 25.87 | 24.79 | 25.77 | 6,579 | +0.09(+0.35%) |
Mar 17, 2021 | 24.77 | 25.87 | 24.77 | 25.68 | 32,919 | +0.38(+1.50%) |
Mar 16, 2021 | 25.50 | 25.68 | 25.17 | 25.30 | 61,991 | +0.16(+0.64%) |
Mar 15, 2021 | 24.68 | 25.14 | 24.68 | 25.14 | 17,619 | +0.59(+2.40%) |
Mar 12, 2021 | 23.60 | 24.69 | 23.60 | 24.55 | 18,600 | -0.38(-1.52%) |
Mar 11, 2021 | 25.19 | 25.19 | 24.70 | 24.93 | 11,001 | +0.34(+1.38%) |
Mar 10, 2021 | 24.70 | 24.87 | 24.50 | 24.59 | 63,036 | -0.28(-1.13%) |
Mar 09, 2021 | 24.95 | 24.95 | 24.55 | 24.87 | 27,299 | +1.37(+5.83%) |
Mar 08, 2021 | 23.43 | 23.61 | 23.28 | 23.50 | 38,335 | -0.08(-0.34%) |
Mar 05, 2021 | 23.50 | 23.66 | 23.18 | 23.58 | 12,100 | -0.13(-0.55%) |
Mar 04, 2021 | 24.75 | 24.75 | 23.71 | 23.71 | 16,226 | -0.51(-2.11%) |
Mar 03, 2021 | 24.51 | 24.63 | 23.95 | 24.22 | 18,670 | +0.07(+0.29%) |
Mar 02, 2021 | 24.04 | 24.16 | 23.90 | 24.15 | 18,282 | +0.71(+3.05%) |