Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.91 | 23.15 | 22.48 | 22.92 | 19,964 | -0.01(-0.04%) |
May 27, 2021 | 22.75 | 23.14 | 22.75 | 22.93 | 21,364 | +0.21(+0.92%) |
May 26, 2021 | 22.32 | 22.72 | 22.19 | 22.72 | 22,786 | +0.41(+1.82%) |
May 25, 2021 | 22.46 | 22.51 | 22.22 | 22.31 | 34,784 | -0.24(-1.05%) |
May 24, 2021 | 22.95 | 23.21 | 22.07 | 22.55 | 45,011 | -0.48(-2.09%) |
May 21, 2021 | 22.54 | 23.48 | 22.54 | 23.03 | 37,035 | +0.65(+2.92%) |
May 20, 2021 | 22.31 | 22.47 | 21.76 | 22.38 | 32,576 | -0.03(-0.13%) |
May 19, 2021 | 22.71 | 22.71 | 21.61 | 22.41 | 26,039 | -0.43(-1.86%) |
May 18, 2021 | 22.21 | 23.00 | 22.16 | 22.83 | 30,425 | +0.13(+0.58%) |
May 17, 2021 | 22.45 | 22.79 | 22.31 | 22.70 | 31,526 | +0.27(+1.22%) |
May 14, 2021 | 21.18 | 22.66 | 21.18 | 22.43 | 23,050 | +1.45(+6.90%) |
May 13, 2021 | 21.28 | 22.14 | 20.80 | 20.98 | 20,696 | -0.16(-0.76%) |
May 12, 2021 | 21.11 | 21.80 | 21.11 | 21.14 | 27,266 | +0.04(+0.18%) |
May 11, 2021 | 22.21 | 22.21 | 20.98 | 21.10 | 46,099 | -1.16(-5.22%) |
May 10, 2021 | 21.37 | 22.57 | 21.01 | 22.27 | 50,655 | +0.85(+3.97%) |
May 07, 2021 | 21.54 | 21.91 | 21.22 | 21.42 | 27,523 | -0.35(-1.61%) |
May 06, 2021 | 21.83 | 21.83 | 21.51 | 21.77 | 23,167 | -0.01(-0.04%) |
May 05, 2021 | 21.61 | 21.95 | 21.53 | 21.78 | 24,070 | +0.12(+0.57%) |
May 04, 2021 | 21.70 | 21.83 | 21.42 | 21.65 | 25,436 | -0.17(-0.78%) |
May 03, 2021 | 20.85 | 22.06 | 20.66 | 21.82 | 27,186 | +0.97(+4.67%) |
Apr 30, 2021 | 20.57 | 20.97 | 20.51 | 20.85 | 46,428 | +0.26(+1.29%) |
Apr 29, 2021 | 20.57 | 20.80 | 20.33 | 20.58 | 24,397 | +0.12(+0.58%) |
Apr 28, 2021 | 20.40 | 20.57 | 20.34 | 20.47 | 17,440 | +0.04(+0.21%) |
Apr 27, 2021 | 20.27 | 20.58 | 20.23 | 20.42 | 18,819 | +0.26(+1.31%) |
Apr 26, 2021 | 20.42 | 20.63 | 20.11 | 20.16 | 24,139 | -0.10(-0.51%) |
Apr 23, 2021 | 20.29 | 20.65 | 20.15 | 20.26 | 16,815 | +0.03(+0.14%) |
Apr 22, 2021 | 20.11 | 20.50 | 19.97 | 20.23 | 25,911 | +0.14(+0.71%) |
Apr 21, 2021 | 20.10 | 20.36 | 19.87 | 20.09 | 31,562 | -0.04(-0.19%) |
Apr 20, 2021 | 20.71 | 21.10 | 20.02 | 20.13 | 49,803 | -0.64(-3.09%) |
Apr 19, 2021 | 20.80 | 21.39 | 20.44 | 20.77 | 25,408 | +0.06(+0.27%) |
Apr 16, 2021 | 19.93 | 21.36 | 19.64 | 20.72 | 40,400 | +1.20(+6.15%) |
Apr 15, 2021 | 19.84 | 19.91 | 19.21 | 19.52 | 19,574 | -0.07(-0.34%) |
Apr 14, 2021 | 19.34 | 19.64 | 19.21 | 19.58 | 15,861 | +0.13(+0.68%) |
Apr 13, 2021 | 19.93 | 20.33 | 19.29 | 19.45 | 12,322 | -0.42(-2.09%) |
Apr 12, 2021 | 19.86 | 20.17 | 19.62 | 19.87 | 20,943 | -0.04(-0.19%) |
Apr 09, 2021 | 19.84 | 20.17 | 19.48 | 19.90 | 18,508 | -0.03(-0.14%) |
Apr 08, 2021 | 19.74 | 19.93 | 19.43 | 19.93 | 12,978 | +0.32(+1.64%) |
Apr 07, 2021 | 19.70 | 19.90 | 19.28 | 19.61 | 102,831 | -0.22(-1.10%) |
Apr 06, 2021 | 20.09 | 20.09 | 19.63 | 19.83 | 23,018 | -0.17(-0.85%) |
Apr 05, 2021 | 20.81 | 20.97 | 19.85 | 20.00 | 23,691 | -0.43(-2.08%) |
Apr 01, 2021 | 20.79 | 21.04 | 20.33 | 20.42 | 16,075 | -0.38(-1.82%) |
Mar 31, 2021 | 20.89 | 21.16 | 20.80 | 20.80 | 102,938 | -0.09(-0.41%) |
Mar 30, 2021 | 20.43 | 21.05 | 20.15 | 20.89 | 54,680 | +0.71(+3.51%) |
Mar 29, 2021 | 20.65 | 21.14 | 20.17 | 20.18 | 21,548 | -0.51(-2.47%) |
Mar 26, 2021 | 21.26 | 21.40 | 20.31 | 20.69 | 33,420 | -0.28(-1.35%) |
Mar 25, 2021 | 19.50 | 22.09 | 19.17 | 20.97 | 43,325 | +1.53(+7.88%) |
Mar 24, 2021 | 19.80 | 20.26 | 19.41 | 19.44 | 23,253 | -0.17(-0.87%) |
Mar 23, 2021 | 20.16 | 20.16 | 19.28 | 19.61 | 28,225 | -0.57(-2.81%) |
Mar 22, 2021 | 20.16 | 20.34 | 19.79 | 20.18 | 28,042 | -0.25(-1.20%) |
Mar 19, 2021 | 20.88 | 21.20 | 20.33 | 20.42 | 122,893 | -0.35(-1.68%) |
Mar 18, 2021 | 20.53 | 21.45 | 20.53 | 20.77 | 28,012 | +0.26(+1.24%) |
Mar 17, 2021 | 20.69 | 20.69 | 19.91 | 20.52 | 26,740 | -0.07(-0.32%) |
Mar 16, 2021 | 21.75 | 21.75 | 20.48 | 20.58 | 21,087 | -1.18(-5.43%) |
Mar 15, 2021 | 21.44 | 21.80 | 21.15 | 21.77 | 41,476 | +0.21(+0.96%) |
Mar 12, 2021 | 20.85 | 21.73 | 20.85 | 21.56 | 37,545 | +0.76(+3.64%) |
Mar 11, 2021 | 20.85 | 20.86 | 20.55 | 20.80 | 91,987 | +0.11(+0.55%) |
Mar 10, 2021 | 20.62 | 21.14 | 20.48 | 20.69 | 146,831 | -0.19(-0.90%) |
Mar 09, 2021 | 21.10 | 21.18 | 20.76 | 20.88 | 25,493 | -0.11(-0.54%) |
Mar 08, 2021 | 20.25 | 21.56 | 20.16 | 20.99 | 108,588 | +0.84(+4.16%) |
Mar 05, 2021 | 20.27 | 20.54 | 19.42 | 20.15 | 39,274 | -0.02(-0.09%) |
Mar 04, 2021 | 19.58 | 20.55 | 19.54 | 20.17 | 45,335 | +0.73(+3.78%) |
Mar 03, 2021 | 19.15 | 19.77 | 19.03 | 19.44 | 21,193 | +0.59(+3.15%) |
Mar 02, 2021 | 18.79 | 19.04 | 18.63 | 18.84 | 20,253 | +0.00(+0.00%) |