Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.52 | 21.73 | 21.50 | 21.54 | 12,320 | +0.24(+1.14%) |
May 27, 2021 | 21.24 | 21.45 | 21.06 | 21.30 | 5,636 | -0.03(-0.13%) |
May 26, 2021 | 20.89 | 21.32 | 20.48 | 21.32 | 24,904 | +0.54(+2.59%) |
May 25, 2021 | 21.32 | 21.36 | 20.79 | 20.79 | 11,123 | -0.48(-2.24%) |
May 24, 2021 | 21.18 | 21.50 | 21.18 | 21.26 | 7,749 | -0.13(-0.59%) |
May 21, 2021 | 21.52 | 21.52 | 21.21 | 21.39 | 9,977 | +0.13(+0.59%) |
May 20, 2021 | 20.45 | 21.50 | 20.33 | 21.26 | 24,234 | +0.84(+4.13%) |
May 19, 2021 | 20.37 | 20.60 | 20.26 | 20.42 | 11,791 | -0.36(-1.73%) |
May 18, 2021 | 21.42 | 21.49 | 20.66 | 20.78 | 15,993 | -0.48(-2.28%) |
May 17, 2021 | 21.36 | 21.92 | 21.25 | 21.26 | 13,924 | +0.07(+0.34%) |
May 14, 2021 | 20.74 | 21.81 | 20.74 | 21.19 | 24,973 | +0.55(+2.65%) |
May 13, 2021 | 20.48 | 20.87 | 20.38 | 20.64 | 10,814 | +0.27(+1.32%) |
May 12, 2021 | 20.70 | 20.86 | 20.31 | 20.37 | 16,001 | -0.28(-1.35%) |
May 11, 2021 | 20.74 | 20.80 | 20.37 | 20.65 | 14,762 | +0.23(+1.14%) |
May 10, 2021 | 20.71 | 20.85 | 20.42 | 20.42 | 15,177 | +0.00(+0.00%) |
May 07, 2021 | 20.38 | 20.61 | 20.24 | 20.42 | 14,210 | -0.01(-0.04%) |
May 06, 2021 | 20.45 | 20.58 | 20.27 | 20.43 | 18,684 | -0.05(-0.26%) |
May 05, 2021 | 20.55 | 20.74 | 20.46 | 20.48 | 22,843 | -0.17(-0.83%) |
May 04, 2021 | 20.62 | 21.02 | 20.28 | 20.65 | 20,663 | -0.21(-0.99%) |
May 03, 2021 | 20.45 | 21.50 | 20.36 | 20.86 | 34,641 | +0.77(+3.84%) |
Apr 30, 2021 | 20.15 | 20.21 | 19.97 | 20.09 | 26,295 | -0.26(-1.28%) |
Apr 29, 2021 | 20.43 | 20.48 | 19.97 | 20.35 | 15,238 | +0.35(+1.75%) |
Apr 28, 2021 | 20.20 | 20.20 | 19.75 | 20.00 | 23,684 | -0.04(-0.18%) |
Apr 27, 2021 | 20.27 | 20.27 | 19.79 | 20.03 | 17,439 | -0.16(-0.80%) |
Apr 26, 2021 | 20.24 | 21.19 | 20.08 | 20.19 | 18,411 | -0.13(-0.62%) |
Apr 23, 2021 | 20.18 | 21.10 | 20.12 | 20.32 | 24,623 | +0.50(+2.54%) |
Apr 22, 2021 | 20.05 | 20.18 | 19.75 | 19.82 | 78,742 | +0.00(+0.00%) |
Apr 21, 2021 | 19.63 | 19.98 | 19.57 | 19.82 | 11,802 | +0.36(+1.85%) |
Apr 20, 2021 | 19.57 | 19.60 | 19.46 | 19.46 | 5,576 | -0.07(-0.37%) |
Apr 19, 2021 | 19.21 | 19.62 | 19.10 | 19.53 | 20,307 | +0.32(+1.68%) |
Apr 16, 2021 | 18.93 | 19.74 | 18.70 | 19.21 | 49,916 | +0.48(+2.59%) |
Apr 15, 2021 | 18.84 | 18.95 | 18.63 | 18.72 | 33,507 | +0.12(+0.63%) |
Apr 14, 2021 | 18.53 | 18.83 | 18.53 | 18.61 | 27,260 | +0.02(+0.10%) |
Apr 13, 2021 | 18.45 | 18.75 | 18.45 | 18.59 | 29,316 | +0.04(+0.24%) |
Apr 12, 2021 | 18.97 | 18.97 | 18.50 | 18.54 | 17,309 | -0.04(-0.19%) |
Apr 09, 2021 | 18.88 | 18.93 | 18.48 | 18.58 | 18,718 | -0.20(-1.05%) |
Apr 08, 2021 | 18.78 | 18.88 | 18.48 | 18.78 | 16,902 | +0.29(+1.55%) |
Apr 07, 2021 | 19.23 | 19.23 | 18.35 | 18.49 | 22,171 | -0.49(-2.60%) |
Apr 06, 2021 | 19.12 | 19.56 | 18.92 | 18.98 | 6,628 | -0.06(-0.33%) |
Apr 05, 2021 | 19.01 | 19.44 | 18.64 | 19.05 | 53,785 | +0.13(+0.66%) |
Apr 01, 2021 | 18.67 | 19.05 | 18.67 | 18.92 | 7,465 | +0.11(+0.57%) |
Mar 31, 2021 | 18.96 | 19.65 | 18.61 | 18.81 | 20,304 | -0.29(-1.53%) |
Mar 30, 2021 | 19.12 | 19.17 | 18.94 | 19.10 | 7,761 | -0.09(-0.44%) |
Mar 29, 2021 | 19.51 | 19.63 | 18.97 | 19.19 | 12,279 | -0.35(-1.79%) |
Mar 26, 2021 | 19.49 | 19.87 | 19.31 | 19.54 | 10,250 | +0.22(+1.11%) |
Mar 25, 2021 | 19.03 | 19.32 | 18.25 | 19.32 | 12,338 | +0.39(+2.09%) |
Mar 24, 2021 | 18.85 | 19.35 | 18.85 | 18.93 | 17,673 | +0.08(+0.43%) |
Mar 23, 2021 | 19.58 | 19.92 | 18.71 | 18.85 | 17,061 | -0.83(-4.20%) |
Mar 22, 2021 | 20.57 | 20.87 | 19.36 | 19.67 | 23,348 | -1.25(-5.96%) |
Mar 19, 2021 | 20.76 | 20.92 | 19.87 | 20.92 | 80,445 | -0.04(-0.21%) |
Mar 18, 2021 | 21.43 | 21.62 | 20.84 | 20.97 | 11,973 | +0.00(+0.00%) |
Mar 17, 2021 | 21.90 | 22.04 | 20.72 | 20.97 | 13,647 | -0.42(-1.97%) |
Mar 16, 2021 | 22.05 | 22.25 | 21.09 | 21.39 | 12,199 | -1.42(-6.22%) |
Mar 15, 2021 | 22.15 | 22.81 | 21.45 | 22.81 | 22,490 | +0.45(+2.01%) |
Mar 12, 2021 | 23.10 | 23.10 | 21.79 | 22.36 | 13,147 | -0.52(-2.28%) |
Mar 11, 2021 | 22.96 | 23.10 | 22.23 | 22.88 | 9,897 | +0.17(+0.75%) |
Mar 10, 2021 | 22.84 | 23.65 | 22.54 | 22.71 | 22,073 | +0.70(+3.18%) |
Mar 09, 2021 | 23.18 | 23.18 | 21.76 | 22.01 | 24,734 | -0.95(-4.14%) |
Mar 08, 2021 | 20.83 | 23.28 | 20.80 | 22.96 | 36,658 | +2.13(+10.21%) |
Mar 05, 2021 | 21.27 | 21.36 | 20.48 | 20.83 | 28,300 | -0.89(-4.09%) |
Mar 04, 2021 | 20.97 | 21.98 | 20.88 | 21.72 | 42,638 | +0.90(+4.31%) |
Mar 03, 2021 | 19.22 | 21.88 | 19.20 | 20.82 | 24,434 | +1.52(+7.86%) |
Mar 02, 2021 | 18.76 | 19.39 | 18.55 | 19.31 | 39,859 | +0.24(+1.26%) |