Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.58 | 20.80 | 20.56 | 20.70 | 231,763 | +0.41(+2.02%) |
May 27, 2021 | 20.40 | 20.46 | 20.25 | 20.29 | 282,474 | -0.41(-1.98%) |
May 26, 2021 | 20.79 | 20.85 | 20.67 | 20.70 | 162,196 | -0.16(-0.77%) |
May 25, 2021 | 20.91 | 21.02 | 20.77 | 20.86 | 342,451 | +0.41(+2.00%) |
May 24, 2021 | 20.27 | 20.51 | 20.26 | 20.45 | 280,278 | +0.28(+1.39%) |
May 21, 2021 | 20.55 | 20.55 | 20.16 | 20.17 | 316,421 | -0.46(-2.23%) |
May 20, 2021 | 20.68 | 20.80 | 20.56 | 20.63 | 181,016 | +0.39(+1.95%) |
May 19, 2021 | 20.08 | 20.35 | 20.07 | 20.23 | 225,187 | -0.39(-1.87%) |
May 18, 2021 | 20.55 | 20.66 | 20.52 | 20.62 | 494,834 | +0.04(+0.19%) |
May 17, 2021 | 20.60 | 20.65 | 20.41 | 20.58 | 276,480 | +0.18(+0.88%) |
May 14, 2021 | 20.29 | 20.46 | 20.07 | 20.40 | 401,875 | +0.31(+1.54%) |
May 13, 2021 | 20.15 | 20.42 | 19.88 | 20.09 | 993,247 | -0.78(-3.74%) |
May 12, 2021 | 21.00 | 21.13 | 20.74 | 20.87 | 865,484 | +0.09(+0.43%) |
May 11, 2021 | 20.31 | 20.78 | 20.30 | 20.78 | 344,671 | -0.21(-1.00%) |
May 10, 2021 | 21.29 | 21.29 | 20.92 | 20.99 | 208,789 | -0.67(-3.10%) |
May 07, 2021 | 21.66 | 21.90 | 21.64 | 21.66 | 171,602 | +0.44(+2.07%) |
May 06, 2021 | 21.21 | 21.31 | 21.13 | 21.22 | 338,106 | +0.17(+0.81%) |
May 05, 2021 | 21.20 | 21.22 | 21.02 | 21.05 | 217,480 | -0.07(-0.33%) |
May 04, 2021 | 21.19 | 21.21 | 20.87 | 21.12 | 388,405 | -0.57(-2.63%) |
May 03, 2021 | 21.68 | 21.93 | 21.65 | 21.69 | 351,647 | -0.06(-0.28%) |
Apr 30, 2021 | 21.72 | 21.96 | 21.65 | 21.75 | 132,900 | -0.49(-2.20%) |
Apr 29, 2021 | 22.35 | 22.38 | 22.00 | 22.24 | 110,883 | -0.35(-1.55%) |
Apr 28, 2021 | 22.33 | 22.66 | 22.29 | 22.59 | 177,746 | +0.19(+0.85%) |
Apr 27, 2021 | 22.31 | 22.40 | 22.23 | 22.40 | 120,148 | +0.14(+0.63%) |
Apr 26, 2021 | 22.30 | 22.34 | 22.18 | 22.26 | 206,014 | -0.28(-1.24%) |
Apr 23, 2021 | 22.15 | 22.63 | 22.13 | 22.54 | 329,600 | +0.39(+1.76%) |
Apr 22, 2021 | 22.13 | 22.34 | 22.05 | 22.15 | 262,492 | +0.00(+0.00%) |
Apr 21, 2021 | 21.98 | 22.16 | 21.90 | 22.15 | 188,464 | -0.09(-0.41%) |
Apr 20, 2021 | 22.37 | 22.40 | 22.15 | 22.24 | 317,075 | -0.43(-1.90%) |
Apr 19, 2021 | 22.70 | 22.80 | 22.56 | 22.67 | 214,334 | -0.49(-2.12%) |
Apr 16, 2021 | 23.07 | 23.17 | 22.94 | 23.16 | 274,500 | +0.14(+0.61%) |
Apr 15, 2021 | 22.81 | 23.11 | 22.81 | 23.02 | 177,343 | +0.48(+2.13%) |
Apr 14, 2021 | 22.76 | 22.78 | 22.49 | 22.54 | 378,324 | +0.07(+0.31%) |
Apr 13, 2021 | 22.20 | 22.52 | 22.20 | 22.47 | 329,758 | +0.45(+2.02%) |
Apr 12, 2021 | 22.04 | 22.14 | 21.94 | 22.02 | 485,545 | -0.40(-1.78%) |
Apr 09, 2021 | 22.55 | 22.55 | 22.35 | 22.43 | 581,100 | -0.38(-1.69%) |
Apr 08, 2021 | 22.60 | 22.81 | 22.53 | 22.81 | 157,132 | +0.59(+2.66%) |
Apr 07, 2021 | 22.39 | 22.43 | 22.22 | 22.22 | 282,898 | -1.14(-4.88%) |
Apr 06, 2021 | 23.09 | 23.43 | 23.07 | 23.36 | 298,181 | -0.14(-0.60%) |
Apr 05, 2021 | 23.75 | 23.86 | 23.29 | 23.50 | 197,155 | +0.15(+0.64%) |
Apr 01, 2021 | 23.50 | 23.70 | 23.34 | 23.35 | 240,900 | +1.12(+5.04%) |
Mar 31, 2021 | 22.16 | 22.38 | 22.10 | 22.23 | 247,364 | +0.00(+0.00%) |
Mar 30, 2021 | 22.13 | 22.33 | 22.07 | 22.23 | 299,456 | +0.22(+1.00%) |
Mar 29, 2021 | 22.13 | 22.20 | 21.89 | 22.01 | 330,684 | -0.19(-0.86%) |
Mar 26, 2021 | 22.02 | 22.29 | 21.90 | 22.20 | 315,700 | +0.30(+1.37%) |
Mar 25, 2021 | 21.47 | 21.96 | 21.45 | 21.90 | 245,895 | +0.32(+1.48%) |
Mar 24, 2021 | 22.16 | 22.19 | 21.56 | 21.58 | 342,127 | -0.92(-4.09%) |
Mar 23, 2021 | 22.54 | 22.65 | 22.43 | 22.50 | 195,312 | +0.00(+0.00%) |
Mar 22, 2021 | 22.34 | 22.59 | 22.28 | 22.50 | 389,305 | +0.32(+1.47%) |
Mar 19, 2021 | 22.16 | 22.32 | 22.07 | 22.18 | 692,400 | +0.41(+1.86%) |
Mar 18, 2021 | 22.17 | 22.23 | 21.77 | 21.77 | 370,594 | -0.82(-3.63%) |
Mar 17, 2021 | 21.94 | 22.59 | 21.83 | 22.59 | 197,430 | +0.09(+0.40%) |
Mar 16, 2021 | 22.51 | 22.63 | 22.44 | 22.50 | 250,668 | +0.00(+0.00%) |
Mar 15, 2021 | 22.43 | 22.62 | 22.15 | 22.50 | 2,368,140 | -0.27(-1.19%) |
Mar 12, 2021 | 22.59 | 22.77 | 22.50 | 22.77 | 369,100 | -1.64(-6.72%) |
Mar 11, 2021 | 24.25 | 24.49 | 24.08 | 24.41 | 168,647 | +1.05(+4.49%) |
Mar 10, 2021 | 23.34 | 23.55 | 23.16 | 23.36 | 343,222 | +0.27(+1.17%) |
Mar 09, 2021 | 22.83 | 23.17 | 22.83 | 23.09 | 202,592 | +1.08(+4.91%) |
Mar 08, 2021 | 22.16 | 22.28 | 21.87 | 22.01 | 465,422 | -1.19(-5.13%) |
Mar 05, 2021 | 23.10 | 23.23 | 22.53 | 23.20 | 329,500 | +0.06(+0.26%) |
Mar 04, 2021 | 23.61 | 23.85 | 23.10 | 23.14 | 309,808 | -0.84(-3.50%) |
Mar 03, 2021 | 24.51 | 24.55 | 23.92 | 23.98 | 213,057 | -0.25(-1.03%) |
Mar 02, 2021 | 24.39 | 24.50 | 24.11 | 24.23 | 152,350 | -0.13(-0.55%) |