Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.46 | 22.71 | 22.46 | 22.57 | 22,306 | +0.32(+1.42%) |
May 27, 2021 | 22.15 | 22.30 | 22.15 | 22.25 | 24,075 | -0.55(-2.41%) |
May 26, 2021 | 22.89 | 23.04 | 22.76 | 22.80 | 25,528 | -0.02(-0.09%) |
May 25, 2021 | 22.80 | 23.03 | 22.71 | 22.82 | 36,413 | -0.23(-1.00%) |
May 24, 2021 | 23.00 | 23.13 | 23.00 | 23.05 | 22,773 | +0.55(+2.44%) |
May 21, 2021 | 22.50 | 22.55 | 22.35 | 22.50 | 20,312 | -0.05(-0.22%) |
May 20, 2021 | 22.66 | 22.66 | 22.31 | 22.55 | 38,335 | +0.36(+1.62%) |
May 19, 2021 | 22.56 | 22.65 | 21.88 | 22.19 | 34,003 | -0.24(-1.07%) |
May 18, 2021 | 23.15 | 23.15 | 22.31 | 22.43 | 31,661 | +0.03(+0.13%) |
May 17, 2021 | 22.43 | 22.44 | 22.25 | 22.40 | 45,573 | -0.11(-0.49%) |
May 14, 2021 | 22.24 | 22.96 | 22.24 | 22.51 | 50,260 | +0.04(+0.18%) |
May 13, 2021 | 22.20 | 22.49 | 21.82 | 22.47 | 96,962 | +1.56(+7.46%) |
May 12, 2021 | 21.46 | 21.78 | 20.69 | 20.91 | 43,278 | -0.95(-4.35%) |
May 11, 2021 | 21.28 | 21.92 | 21.06 | 21.86 | 123,582 | -0.11(-0.50%) |
May 10, 2021 | 22.20 | 22.66 | 21.97 | 21.97 | 54,014 | -0.17(-0.77%) |
May 07, 2021 | 22.05 | 22.25 | 22.02 | 22.14 | 27,183 | +0.37(+1.70%) |
May 06, 2021 | 21.91 | 21.91 | 21.46 | 21.77 | 49,283 | +0.37(+1.71%) |
May 05, 2021 | 21.40 | 21.53 | 21.11 | 21.40 | 46,631 | +0.22(+1.05%) |
May 04, 2021 | 21.44 | 21.44 | 20.97 | 21.18 | 37,228 | -0.13(-0.61%) |
May 03, 2021 | 21.30 | 21.44 | 20.99 | 21.31 | 34,463 | +0.19(+0.90%) |
Apr 30, 2021 | 20.51 | 21.34 | 20.51 | 21.12 | 33,300 | -0.29(-1.35%) |
Apr 29, 2021 | 21.05 | 21.51 | 21.05 | 21.41 | 36,839 | +0.16(+0.75%) |
Apr 28, 2021 | 21.32 | 21.48 | 21.15 | 21.25 | 32,408 | -0.46(-2.12%) |
Apr 27, 2021 | 21.83 | 21.84 | 21.56 | 21.71 | 25,131 | -0.75(-3.34%) |
Apr 26, 2021 | 22.33 | 22.46 | 22.33 | 22.46 | 44,539 | -0.28(-1.23%) |
Apr 23, 2021 | 22.05 | 22.79 | 22.05 | 22.74 | 40,000 | +0.47(+2.11%) |
Apr 22, 2021 | 21.92 | 22.77 | 21.92 | 22.27 | 46,085 | -0.15(-0.67%) |
Apr 21, 2021 | 22.15 | 22.46 | 22.12 | 22.42 | 36,796 | +0.24(+1.08%) |
Apr 20, 2021 | 22.34 | 22.34 | 21.97 | 22.18 | 46,850 | -0.51(-2.25%) |
Apr 19, 2021 | 23.55 | 23.55 | 22.63 | 22.69 | 37,789 | -0.42(-1.84%) |
Apr 16, 2021 | 23.37 | 23.37 | 23.07 | 23.11 | 40,500 | +0.25(+1.12%) |
Apr 15, 2021 | 22.20 | 22.86 | 22.20 | 22.86 | 28,795 | +0.38(+1.69%) |
Apr 14, 2021 | 22.55 | 22.60 | 22.44 | 22.48 | 34,731 | -0.23(-1.03%) |
Apr 13, 2021 | 22.74 | 22.75 | 22.50 | 22.71 | 25,761 | +0.19(+0.85%) |
Apr 12, 2021 | 22.53 | 22.62 | 22.43 | 22.52 | 24,725 | -0.17(-0.73%) |
Apr 09, 2021 | 22.66 | 22.69 | 22.50 | 22.69 | 29,300 | +0.10(+0.44%) |
Apr 08, 2021 | 22.46 | 22.59 | 22.45 | 22.59 | 88,136 | -0.12(-0.53%) |
Apr 07, 2021 | 23.23 | 23.23 | 22.60 | 22.71 | 51,062 | +0.12(+0.53%) |
Apr 06, 2021 | 22.46 | 22.64 | 22.32 | 22.59 | 40,402 | -0.32(-1.40%) |
Apr 05, 2021 | 22.75 | 22.91 | 22.68 | 22.91 | 49,578 | +0.08(+0.35%) |
Apr 01, 2021 | 22.74 | 22.90 | 22.69 | 22.83 | 39,600 | -0.47(-2.02%) |
Mar 31, 2021 | 23.18 | 23.31 | 23.15 | 23.30 | 29,383 | -0.26(-1.09%) |
Mar 30, 2021 | 23.50 | 23.68 | 23.49 | 23.56 | 34,054 | -0.24(-1.02%) |
Mar 29, 2021 | 24.37 | 24.37 | 23.60 | 23.80 | 45,135 | -0.55(-2.26%) |
Mar 26, 2021 | 24.09 | 24.35 | 24.03 | 24.35 | 49,600 | +0.05(+0.21%) |
Mar 25, 2021 | 23.84 | 24.57 | 23.84 | 24.30 | 31,869 | +0.39(+1.63%) |
Mar 24, 2021 | 23.97 | 24.17 | 23.85 | 23.91 | 40,886 | -0.62(-2.53%) |
Mar 23, 2021 | 24.50 | 24.67 | 24.44 | 24.53 | 68,684 | -0.29(-1.17%) |
Mar 22, 2021 | 24.75 | 25.06 | 24.54 | 24.82 | 28,670 | -0.14(-0.56%) |
Mar 19, 2021 | 24.74 | 25.13 | 24.69 | 24.96 | 37,500 | +0.76(+3.15%) |
Mar 18, 2021 | 23.52 | 24.73 | 23.52 | 24.20 | 37,220 | +0.03(+0.12%) |
Mar 17, 2021 | 24.53 | 24.53 | 23.84 | 24.17 | 43,616 | +0.56(+2.37%) |
Mar 16, 2021 | 23.93 | 23.93 | 23.47 | 23.61 | 49,549 | +0.12(+0.51%) |
Mar 15, 2021 | 23.72 | 23.72 | 23.29 | 23.49 | 44,281 | +0.20(+0.86%) |
Mar 12, 2021 | 22.36 | 23.29 | 22.36 | 23.29 | 32,200 | +0.03(+0.13%) |
Mar 11, 2021 | 22.28 | 23.31 | 22.28 | 23.26 | 35,709 | +0.56(+2.47%) |
Mar 10, 2021 | 23.32 | 23.32 | 22.64 | 22.70 | 33,564 | +0.36(+1.63%) |
Mar 09, 2021 | 22.19 | 22.42 | 22.01 | 22.34 | 48,728 | +0.82(+3.79%) |
Mar 08, 2021 | 21.24 | 21.72 | 21.24 | 21.52 | 81,775 | -0.19(-0.88%) |
Mar 05, 2021 | 21.40 | 21.80 | 21.29 | 21.71 | 71,900 | +0.01(+0.05%) |
Mar 04, 2021 | 21.84 | 22.03 | 21.32 | 21.70 | 48,859 | -0.48(-2.16%) |
Mar 03, 2021 | 21.47 | 22.39 | 21.47 | 22.18 | 35,380 | +0.32(+1.46%) |
Mar 02, 2021 | 21.79 | 21.87 | 21.67 | 21.86 | 48,766 | -0.09(-0.41%) |