Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.21 | 22.28 | 22.14 | 22.15 | 209,222 | +0.04(+0.17%) |
May 27, 2021 | 22.10 | 22.19 | 22.06 | 22.11 | 262,911 | +0.19(+0.89%) |
May 26, 2021 | 21.93 | 21.97 | 21.83 | 21.92 | 425,444 | +0.07(+0.34%) |
May 25, 2021 | 22.14 | 22.26 | 21.82 | 21.84 | 314,070 | -0.31(-1.38%) |
May 24, 2021 | 21.96 | 22.21 | 21.93 | 22.15 | 240,746 | +0.36(+1.66%) |
May 21, 2021 | 21.86 | 21.86 | 21.69 | 21.79 | 171,005 | -0.03(-0.13%) |
May 20, 2021 | 21.59 | 21.85 | 21.56 | 21.81 | 179,527 | +0.33(+1.55%) |
May 19, 2021 | 21.32 | 21.48 | 21.22 | 21.48 | 141,598 | -0.01(-0.04%) |
May 18, 2021 | 21.62 | 21.72 | 21.47 | 21.49 | 218,997 | -0.02(-0.09%) |
May 17, 2021 | 21.58 | 21.65 | 21.40 | 21.51 | 316,754 | -0.13(-0.60%) |
May 14, 2021 | 21.40 | 21.72 | 21.33 | 21.64 | 165,941 | +0.53(+2.50%) |
May 13, 2021 | 21.12 | 21.23 | 21.02 | 21.11 | 258,431 | -0.23(-1.09%) |
May 12, 2021 | 21.81 | 21.81 | 21.31 | 21.34 | 311,424 | -0.69(-3.11%) |
May 11, 2021 | 21.99 | 22.13 | 21.84 | 22.03 | 280,930 | -0.08(-0.38%) |
May 10, 2021 | 22.25 | 22.29 | 22.07 | 22.11 | 134,641 | -0.06(-0.29%) |
May 07, 2021 | 21.91 | 22.26 | 21.91 | 22.18 | 133,446 | +0.34(+1.57%) |
May 06, 2021 | 21.76 | 21.85 | 21.65 | 21.83 | 182,227 | -0.06(-0.25%) |
May 05, 2021 | 21.89 | 22.06 | 21.78 | 21.89 | 308,780 | +0.12(+0.55%) |
May 04, 2021 | 21.93 | 22.07 | 21.67 | 21.77 | 175,427 | -0.20(-0.93%) |
May 03, 2021 | 22.12 | 22.23 | 21.97 | 21.97 | 281,523 | -0.03(-0.13%) |
Apr 30, 2021 | 22.13 | 22.20 | 21.95 | 22.00 | 165,465 | -0.15(-0.67%) |
Apr 29, 2021 | 22.31 | 22.31 | 21.97 | 22.15 | 166,957 | +0.05(+0.21%) |
Apr 28, 2021 | 22.18 | 22.18 | 22.01 | 22.10 | 706,757 | -0.21(-0.96%) |
Apr 27, 2021 | 22.38 | 22.45 | 22.21 | 22.31 | 338,577 | -1.04(-4.45%) |
Apr 26, 2021 | 23.36 | 24.05 | 23.21 | 23.35 | 487,512 | +1.09(+4.91%) |
Apr 23, 2021 | 22.06 | 22.39 | 22.06 | 22.26 | 240,107 | +0.74(+3.45%) |
Apr 22, 2021 | 21.80 | 21.82 | 21.52 | 21.52 | 212,549 | -0.21(-0.98%) |
Apr 21, 2021 | 21.49 | 21.75 | 21.43 | 21.73 | 232,471 | -0.06(-0.26%) |
Apr 20, 2021 | 22.06 | 22.08 | 21.71 | 21.79 | 264,381 | -0.38(-1.71%) |
Apr 19, 2021 | 22.29 | 22.31 | 22.10 | 22.17 | 164,477 | -0.01(-0.04%) |
Apr 16, 2021 | 22.18 | 22.26 | 22.03 | 22.18 | 194,157 | -0.19(-0.83%) |
Apr 15, 2021 | 22.36 | 22.38 | 22.27 | 22.36 | 183,244 | +0.08(+0.37%) |
Apr 14, 2021 | 22.14 | 22.36 | 22.14 | 22.28 | 210,453 | +0.50(+2.30%) |
Apr 13, 2021 | 21.80 | 21.82 | 21.59 | 21.78 | 221,771 | -0.27(-1.22%) |
Apr 12, 2021 | 22.20 | 22.24 | 21.99 | 22.05 | 261,040 | +0.22(+1.02%) |
Apr 09, 2021 | 21.79 | 21.82 | 21.70 | 21.82 | 159,748 | +0.24(+1.12%) |
Apr 08, 2021 | 21.57 | 21.68 | 21.55 | 21.58 | 192,184 | +0.20(+0.95%) |
Apr 07, 2021 | 21.23 | 21.38 | 21.20 | 21.38 | 119,227 | +0.17(+0.79%) |
Apr 06, 2021 | 21.31 | 21.39 | 21.19 | 21.21 | 174,069 | -0.41(-1.89%) |
Apr 05, 2021 | 21.40 | 21.69 | 21.40 | 21.62 | 184,563 | +0.40(+1.88%) |
Apr 01, 2021 | 21.11 | 21.23 | 20.96 | 21.22 | 199,334 | +0.11(+0.53%) |
Mar 31, 2021 | 21.11 | 21.15 | 21.00 | 21.11 | 177,564 | -0.20(-0.96%) |
Mar 30, 2021 | 21.28 | 21.40 | 21.17 | 21.31 | 227,296 | +0.00(+0.00%) |
Mar 29, 2021 | 21.31 | 21.40 | 21.23 | 21.31 | 325,260 | +0.03(+0.13%) |
Mar 26, 2021 | 21.05 | 21.30 | 20.97 | 21.29 | 282,930 | +0.19(+0.88%) |
Mar 25, 2021 | 20.80 | 21.13 | 20.76 | 21.10 | 311,572 | +0.70(+3.45%) |
Mar 24, 2021 | 20.48 | 20.50 | 20.30 | 20.40 | 646,022 | -0.11(-0.54%) |
Mar 23, 2021 | 20.77 | 20.81 | 20.48 | 20.51 | 338,259 | +0.02(+0.09%) |
Mar 22, 2021 | 20.36 | 20.56 | 20.29 | 20.49 | 291,311 | +0.10(+0.50%) |
Mar 19, 2021 | 20.41 | 20.45 | 20.27 | 20.39 | 150,040 | +0.27(+1.34%) |
Mar 18, 2021 | 20.14 | 20.30 | 20.12 | 20.12 | 144,089 | -0.14(-0.69%) |
Mar 17, 2021 | 20.15 | 20.29 | 20.05 | 20.26 | 175,602 | -0.05(-0.23%) |
Mar 16, 2021 | 20.23 | 20.37 | 20.23 | 20.30 | 208,016 | -0.01(-0.05%) |
Mar 15, 2021 | 20.21 | 20.33 | 20.16 | 20.31 | 183,434 | +0.19(+0.92%) |
Mar 12, 2021 | 20.02 | 20.17 | 19.94 | 20.13 | 192,323 | -0.19(-0.91%) |
Mar 11, 2021 | 20.29 | 20.34 | 20.19 | 20.31 | 129,788 | -0.05(-0.23%) |
Mar 10, 2021 | 20.32 | 20.40 | 20.17 | 20.36 | 243,948 | -0.06(-0.27%) |
Mar 09, 2021 | 20.40 | 20.47 | 20.34 | 20.41 | 274,123 | +0.28(+1.38%) |
Mar 08, 2021 | 20.15 | 20.26 | 20.05 | 20.14 | 245,360 | +0.59(+3.04%) |
Mar 05, 2021 | 19.47 | 19.59 | 19.22 | 19.54 | 397,698 | -0.06(-0.28%) |
Mar 04, 2021 | 19.79 | 19.87 | 19.43 | 19.60 | 359,446 | -0.50(-2.49%) |
Mar 03, 2021 | 20.22 | 20.31 | 20.10 | 20.10 | 392,598 | -0.19(-0.91%) |
Mar 02, 2021 | 20.22 | 20.44 | 20.17 | 20.28 | 370,782 | +0.01(+0.05%) |