Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.10 | 22.11 | 21.92 | 22.07 | 24,590 | -0.03(-0.12%) |
May 27, 2021 | 22.27 | 22.27 | 21.99 | 22.10 | 24,526 | -0.13(-0.59%) |
May 26, 2021 | 22.17 | 22.33 | 22.02 | 22.23 | 49,147 | -0.22(-0.97%) |
May 25, 2021 | 22.44 | 22.45 | 22.14 | 22.45 | 41,531 | -0.25(-1.11%) |
May 24, 2021 | 22.38 | 22.70 | 22.35 | 22.70 | 37,816 | +0.13(+0.58%) |
May 21, 2021 | 22.61 | 22.73 | 22.35 | 22.57 | 17,613 | +0.03(+0.12%) |
May 20, 2021 | 22.38 | 22.54 | 22.08 | 22.54 | 32,313 | -0.24(-1.07%) |
May 19, 2021 | 22.89 | 22.93 | 22.77 | 22.78 | 19,172 | -0.31(-1.35%) |
May 18, 2021 | 23.08 | 23.11 | 22.89 | 23.10 | 19,036 | +0.35(+1.53%) |
May 17, 2021 | 22.70 | 22.75 | 22.44 | 22.75 | 14,912 | +0.32(+1.43%) |
May 14, 2021 | 22.27 | 22.50 | 22.27 | 22.43 | 18,107 | -0.01(-0.04%) |
May 13, 2021 | 22.45 | 22.55 | 22.36 | 22.44 | 10,047 | -0.04(-0.19%) |
May 12, 2021 | 22.65 | 22.77 | 22.48 | 22.48 | 8,494 | -0.33(-1.45%) |
May 11, 2021 | 22.51 | 22.81 | 22.43 | 22.81 | 36,646 | +0.39(+1.74%) |
May 10, 2021 | 22.36 | 22.43 | 22.33 | 22.42 | 25,147 | +0.54(+2.46%) |
May 07, 2021 | 21.94 | 22.04 | 21.83 | 21.88 | 25,528 | +0.18(+0.84%) |
May 06, 2021 | 21.79 | 21.79 | 21.65 | 21.70 | 9,890 | -0.03(-0.12%) |
May 05, 2021 | 21.69 | 21.76 | 21.57 | 21.73 | 16,358 | +0.34(+1.58%) |
May 04, 2021 | 21.58 | 21.59 | 21.36 | 21.39 | 10,663 | -0.09(-0.40%) |
May 03, 2021 | 21.33 | 21.47 | 21.16 | 21.47 | 28,548 | -0.09(-0.40%) |
Apr 30, 2021 | 21.69 | 21.69 | 21.39 | 21.56 | 27,431 | -0.56(-2.55%) |
Apr 29, 2021 | 21.90 | 22.12 | 21.48 | 22.12 | 33,042 | +0.43(+2.00%) |
Apr 28, 2021 | 21.78 | 21.78 | 21.39 | 21.69 | 46,348 | -0.09(-0.40%) |
Apr 27, 2021 | 21.78 | 21.93 | 21.78 | 21.78 | 11,199 | +0.04(+0.20%) |
Apr 26, 2021 | 21.69 | 21.73 | 21.59 | 21.73 | 20,424 | +0.01(+0.04%) |
Apr 23, 2021 | 21.67 | 21.73 | 21.63 | 21.73 | 19,824 | -0.10(-0.48%) |
Apr 22, 2021 | 21.78 | 21.84 | 21.70 | 21.83 | 15,202 | -0.02(-0.08%) |
Apr 21, 2021 | 21.71 | 21.86 | 21.71 | 21.85 | 12,178 | -0.10(-0.47%) |
Apr 20, 2021 | 22.04 | 22.04 | 21.79 | 21.95 | 30,317 | -0.14(-0.63%) |
Apr 19, 2021 | 22.07 | 22.11 | 21.86 | 22.09 | 18,391 | +0.16(+0.71%) |
Apr 16, 2021 | 21.99 | 22.06 | 21.79 | 21.93 | 20,170 | +0.04(+0.20%) |
Apr 15, 2021 | 21.85 | 21.89 | 21.72 | 21.89 | 29,658 | +0.20(+0.92%) |
Apr 14, 2021 | 21.69 | 21.96 | 21.69 | 21.69 | 24,571 | +0.16(+0.73%) |
Apr 13, 2021 | 21.58 | 21.73 | 21.49 | 21.53 | 36,932 | +0.10(+0.49%) |
Apr 12, 2021 | 21.34 | 21.64 | 21.34 | 21.43 | 36,926 | +0.52(+2.49%) |
Apr 09, 2021 | 21.47 | 21.85 | 20.91 | 20.91 | 47,601 | -0.10(-0.45%) |
Apr 08, 2021 | 20.98 | 21.12 | 20.78 | 21.00 | 75,550 | +0.67(+3.29%) |
Apr 07, 2021 | 20.54 | 20.58 | 20.34 | 20.34 | 11,540 | -0.22(-1.06%) |
Apr 06, 2021 | 20.20 | 20.55 | 20.20 | 20.55 | 14,360 | +0.34(+1.67%) |
Apr 05, 2021 | 20.48 | 20.48 | 20.20 | 20.22 | 29,614 | -0.26(-1.27%) |
Apr 01, 2021 | 20.49 | 20.54 | 20.40 | 20.48 | 17,749 | -0.03(-0.17%) |
Mar 31, 2021 | 20.54 | 20.55 | 20.36 | 20.51 | 31,194 | -0.14(-0.67%) |
Mar 30, 2021 | 20.66 | 20.81 | 20.59 | 20.65 | 15,003 | -0.13(-0.63%) |
Mar 29, 2021 | 20.61 | 20.90 | 20.56 | 20.78 | 40,282 | +0.42(+2.05%) |
Mar 26, 2021 | 20.13 | 20.36 | 19.96 | 20.36 | 32,041 | +0.74(+3.76%) |
Mar 25, 2021 | 19.78 | 19.78 | 19.47 | 19.63 | 24,357 | -0.24(-1.22%) |
Mar 24, 2021 | 20.07 | 20.09 | 19.80 | 19.87 | 31,709 | -0.57(-2.80%) |
Mar 23, 2021 | 20.67 | 20.67 | 20.18 | 20.44 | 17,519 | -0.54(-2.56%) |
Mar 22, 2021 | 21.04 | 21.04 | 20.81 | 20.98 | 16,181 | -0.09(-0.41%) |
Mar 19, 2021 | 20.80 | 21.07 | 20.63 | 21.07 | 17,519 | -0.11(-0.53%) |
Mar 18, 2021 | 21.38 | 21.38 | 21.09 | 21.18 | 9,770 | -0.31(-1.45%) |
Mar 17, 2021 | 21.56 | 21.59 | 21.26 | 21.49 | 20,557 | +0.03(+0.12%) |
Mar 16, 2021 | 21.69 | 21.70 | 21.33 | 21.46 | 14,111 | -0.23(-1.04%) |
Mar 15, 2021 | 21.68 | 21.75 | 21.49 | 21.69 | 17,968 | +0.43(+2.04%) |
Mar 12, 2021 | 21.13 | 21.26 | 20.98 | 21.26 | 23,973 | -0.06(-0.28%) |
Mar 11, 2021 | 21.26 | 21.50 | 21.13 | 21.32 | 27,665 | +0.15(+0.70%) |
Mar 10, 2021 | 20.74 | 21.17 | 20.37 | 21.17 | 109,128 | +0.10(+0.45%) |
Mar 09, 2021 | 21.08 | 21.16 | 20.98 | 21.07 | 19,516 | -0.34(-1.58%) |
Mar 08, 2021 | 21.66 | 21.66 | 21.41 | 21.41 | 16,506 | -0.26(-1.20%) |
Mar 05, 2021 | 21.56 | 21.82 | 21.49 | 21.67 | 31,119 | +0.87(+4.17%) |
Mar 04, 2021 | 20.82 | 21.00 | 20.60 | 20.81 | 58,544 | +0.06(+0.29%) |
Mar 03, 2021 | 20.90 | 20.90 | 20.62 | 20.74 | 39,786 | +0.43(+2.09%) |
Mar 02, 2021 | 20.65 | 20.68 | 20.24 | 20.32 | 29,496 | -0.75(-3.54%) |