Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.24 | 22.24 | 21.88 | 22.01 | 23,418 | -0.09(-0.42%) |
May 27, 2021 | 22.14 | 22.14 | 21.88 | 22.11 | 23,950 | +0.03(+0.14%) |
May 26, 2021 | 21.85 | 22.09 | 21.70 | 22.08 | 17,768 | +0.21(+0.95%) |
May 25, 2021 | 22.21 | 22.32 | 21.73 | 21.87 | 25,014 | -0.30(-1.35%) |
May 24, 2021 | 22.35 | 22.35 | 21.93 | 22.17 | 31,976 | +0.05(+0.21%) |
May 21, 2021 | 22.29 | 22.38 | 22.11 | 22.12 | 9,730 | +0.00(+0.00%) |
May 20, 2021 | 21.88 | 22.12 | 21.74 | 22.12 | 11,682 | +0.37(+1.69%) |
May 19, 2021 | 21.73 | 21.88 | 21.31 | 21.75 | 32,658 | -0.33(-1.51%) |
May 18, 2021 | 22.45 | 22.45 | 22.07 | 22.09 | 29,788 | -0.14(-0.65%) |
May 17, 2021 | 21.75 | 22.26 | 21.62 | 22.23 | 35,994 | +0.51(+2.34%) |
May 14, 2021 | 21.16 | 21.80 | 21.16 | 21.72 | 28,352 | +0.55(+2.61%) |
May 13, 2021 | 20.70 | 21.20 | 20.60 | 21.17 | 31,588 | +0.33(+1.60%) |
May 12, 2021 | 21.28 | 21.73 | 20.81 | 20.84 | 29,153 | -0.42(-1.96%) |
May 11, 2021 | 21.25 | 21.38 | 20.94 | 21.25 | 88,597 | -0.30(-1.37%) |
May 10, 2021 | 21.38 | 21.65 | 21.25 | 21.55 | 27,587 | +0.30(+1.39%) |
May 07, 2021 | 20.74 | 21.28 | 20.74 | 21.25 | 56,104 | +0.48(+2.33%) |
May 06, 2021 | 20.91 | 20.91 | 20.70 | 20.77 | 17,751 | -0.08(-0.40%) |
May 05, 2021 | 20.81 | 20.98 | 20.61 | 20.85 | 38,632 | +0.30(+1.47%) |
May 04, 2021 | 20.74 | 20.74 | 20.07 | 20.55 | 48,688 | -0.13(-0.62%) |
May 03, 2021 | 21.00 | 21.00 | 20.41 | 20.68 | 41,667 | -0.27(-1.27%) |
Apr 30, 2021 | 21.08 | 21.29 | 20.90 | 20.94 | 23,508 | -0.30(-1.43%) |
Apr 29, 2021 | 21.19 | 21.41 | 21.09 | 21.25 | 11,566 | +0.19(+0.90%) |
Apr 28, 2021 | 20.63 | 21.15 | 20.63 | 21.06 | 24,730 | +0.42(+2.02%) |
Apr 27, 2021 | 20.63 | 20.73 | 20.50 | 20.64 | 12,962 | +0.06(+0.29%) |
Apr 26, 2021 | 20.29 | 20.66 | 20.29 | 20.58 | 21,360 | +0.14(+0.70%) |
Apr 23, 2021 | 20.00 | 20.44 | 20.00 | 20.44 | 18,753 | +0.35(+1.73%) |
Apr 22, 2021 | 20.34 | 20.36 | 20.00 | 20.09 | 33,343 | -0.16(-0.79%) |
Apr 21, 2021 | 19.76 | 20.25 | 19.76 | 20.25 | 35,941 | +0.35(+1.75%) |
Apr 20, 2021 | 20.00 | 20.02 | 19.77 | 19.90 | 59,362 | -0.08(-0.42%) |
Apr 19, 2021 | 20.03 | 20.16 | 19.97 | 19.98 | 32,391 | -0.08(-0.42%) |
Apr 16, 2021 | 20.42 | 20.42 | 20.01 | 20.07 | 23,508 | -0.32(-1.56%) |
Apr 15, 2021 | 20.25 | 20.38 | 20.06 | 20.38 | 53,440 | +0.22(+1.09%) |
Apr 14, 2021 | 19.91 | 20.22 | 19.91 | 20.16 | 148,514 | +0.35(+1.76%) |
Apr 13, 2021 | 19.79 | 19.89 | 19.61 | 19.82 | 48,662 | +0.02(+0.11%) |
Apr 12, 2021 | 19.97 | 20.14 | 19.75 | 19.79 | 55,803 | -0.18(-0.91%) |
Apr 09, 2021 | 20.22 | 20.31 | 19.94 | 19.97 | 49,790 | -0.22(-1.09%) |
Apr 08, 2021 | 20.10 | 20.19 | 19.91 | 20.19 | 31,383 | +0.11(+0.53%) |
Apr 07, 2021 | 20.09 | 20.10 | 20.01 | 20.09 | 41,467 | -0.02(-0.08%) |
Apr 06, 2021 | 19.84 | 20.10 | 19.84 | 20.10 | 32,075 | +0.17(+0.84%) |
Apr 05, 2021 | 19.81 | 19.94 | 19.48 | 19.94 | 45,467 | +0.03(+0.15%) |
Apr 01, 2021 | 19.47 | 19.91 | 19.46 | 19.91 | 32,753 | +0.44(+2.26%) |
Mar 31, 2021 | 18.96 | 19.57 | 18.96 | 19.47 | 56,607 | +0.41(+2.15%) |
Mar 30, 2021 | 19.07 | 19.27 | 19.04 | 19.06 | 13,601 | -0.20(-1.06%) |
Mar 29, 2021 | 19.29 | 19.42 | 19.25 | 19.26 | 15,103 | -0.17(-0.86%) |
Mar 26, 2021 | 19.17 | 19.56 | 19.06 | 19.43 | 35,262 | +0.49(+2.60%) |
Mar 25, 2021 | 18.60 | 19.02 | 18.16 | 18.94 | 48,598 | +0.08(+0.44%) |
Mar 24, 2021 | 18.72 | 19.01 | 18.72 | 18.85 | 16,887 | +0.27(+1.43%) |
Mar 23, 2021 | 18.98 | 19.10 | 18.53 | 18.59 | 21,994 | -0.65(-3.38%) |
Mar 22, 2021 | 19.33 | 19.33 | 19.16 | 19.24 | 23,657 | -0.08(-0.43%) |
Mar 19, 2021 | 18.94 | 19.53 | 18.91 | 19.32 | 19,942 | +0.34(+1.80%) |
Mar 18, 2021 | 19.88 | 19.91 | 18.97 | 18.98 | 21,128 | -0.98(-4.89%) |
Mar 17, 2021 | 19.76 | 20.03 | 19.69 | 19.96 | 17,034 | +0.02(+0.08%) |
Mar 16, 2021 | 20.25 | 20.25 | 19.91 | 19.94 | 10,228 | -0.47(-2.30%) |
Mar 15, 2021 | 20.41 | 20.61 | 20.22 | 20.41 | 19,498 | -0.03(-0.15%) |
Mar 12, 2021 | 20.36 | 20.49 | 20.32 | 20.44 | 10,697 | +0.07(+0.33%) |
Mar 11, 2021 | 20.41 | 20.54 | 20.35 | 20.38 | 21,352 | +0.05(+0.26%) |
Mar 10, 2021 | 19.68 | 20.36 | 19.63 | 20.32 | 11,855 | +0.70(+3.55%) |
Mar 09, 2021 | 19.77 | 19.95 | 19.43 | 19.63 | 44,898 | -0.08(-0.42%) |
Mar 08, 2021 | 19.94 | 20.11 | 19.67 | 19.71 | 36,354 | -0.10(-0.50%) |
Mar 05, 2021 | 20.07 | 20.17 | 19.04 | 19.81 | 46,224 | +0.14(+0.73%) |
Mar 04, 2021 | 19.67 | 20.06 | 19.47 | 19.66 | 41,193 | +0.08(+0.43%) |
Mar 03, 2021 | 19.50 | 19.82 | 19.50 | 19.58 | 48,074 | +0.18(+0.94%) |
Mar 02, 2021 | 19.18 | 19.48 | 19.12 | 19.40 | 38,566 | +0.23(+1.19%) |