Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.64 | 22.73 | 22.57 | 22.65 | 2,278 | +0.10(+0.44%) |
May 27, 2021 | 22.50 | 22.70 | 22.18 | 22.55 | 7,348 | -0.15(-0.66%) |
May 26, 2021 | 22.45 | 22.77 | 22.45 | 22.70 | 4,255 | +0.45(+2.01%) |
May 25, 2021 | 22.78 | 22.78 | 22.18 | 22.25 | 10,933 | -0.15(-0.67%) |
May 24, 2021 | 22.40 | 22.40 | 22.18 | 22.40 | 4,379 | +0.38(+1.72%) |
May 21, 2021 | 22.00 | 22.04 | 21.90 | 22.02 | 8,295 | +0.31(+1.42%) |
May 20, 2021 | 21.50 | 21.71 | 21.43 | 21.71 | 5,400 | +0.57(+2.71%) |
May 19, 2021 | 20.87 | 21.15 | 20.81 | 21.14 | 6,143 | -0.11(-0.54%) |
May 18, 2021 | 20.88 | 21.44 | 20.88 | 21.25 | 10,477 | +0.38(+1.81%) |
May 17, 2021 | 21.30 | 21.30 | 20.76 | 20.88 | 7,474 | -0.42(-1.96%) |
May 14, 2021 | 20.56 | 21.30 | 20.56 | 21.29 | 17,563 | +0.85(+4.15%) |
May 13, 2021 | 21.10 | 21.10 | 20.39 | 20.44 | 9,139 | -0.25(-1.19%) |
May 12, 2021 | 20.75 | 20.91 | 20.58 | 20.69 | 7,599 | -0.47(-2.23%) |
May 11, 2021 | 20.32 | 21.25 | 20.19 | 21.16 | 14,211 | +0.41(+1.98%) |
May 10, 2021 | 21.08 | 21.08 | 20.71 | 20.75 | 10,927 | -0.32(-1.50%) |
May 07, 2021 | 21.15 | 21.33 | 21.01 | 21.07 | 14,503 | +0.32(+1.56%) |
May 06, 2021 | 21.47 | 21.47 | 20.49 | 20.75 | 24,402 | -0.54(-2.55%) |
May 05, 2021 | 21.77 | 21.77 | 21.24 | 21.29 | 5,209 | -0.30(-1.41%) |
May 04, 2021 | 21.77 | 21.82 | 21.35 | 21.59 | 18,419 | -0.54(-2.43%) |
May 03, 2021 | 22.87 | 22.87 | 22.13 | 22.13 | 9,641 | -0.48(-2.11%) |
Apr 30, 2021 | 22.86 | 22.95 | 22.60 | 22.61 | 5,926 | -0.19(-0.83%) |
Apr 29, 2021 | 23.38 | 23.38 | 22.66 | 22.80 | 15,143 | -0.43(-1.86%) |
Apr 28, 2021 | 23.39 | 23.49 | 23.13 | 23.23 | 9,974 | -0.34(-1.44%) |
Apr 27, 2021 | 23.53 | 23.71 | 23.48 | 23.57 | 6,428 | -0.15(-0.65%) |
Apr 26, 2021 | 23.24 | 23.72 | 23.24 | 23.72 | 28,635 | +0.94(+4.13%) |
Apr 23, 2021 | 22.65 | 22.90 | 22.63 | 22.78 | 19,689 | +0.34(+1.50%) |
Apr 22, 2021 | 22.14 | 22.77 | 22.14 | 22.45 | 20,443 | +0.18(+0.82%) |
Apr 21, 2021 | 21.90 | 22.30 | 21.81 | 22.26 | 16,765 | +0.22(+1.02%) |
Apr 20, 2021 | 22.65 | 22.65 | 21.96 | 22.04 | 14,430 | -0.43(-1.90%) |
Apr 19, 2021 | 22.51 | 23.39 | 22.40 | 22.47 | 7,987 | -0.22(-0.98%) |
Apr 16, 2021 | 23.38 | 23.38 | 22.59 | 22.69 | 11,552 | -0.42(-1.80%) |
Apr 15, 2021 | 23.08 | 23.14 | 22.89 | 23.11 | 32,174 | +0.40(+1.76%) |
Apr 14, 2021 | 22.90 | 23.23 | 22.64 | 22.71 | 13,240 | -0.17(-0.75%) |
Apr 13, 2021 | 22.22 | 22.95 | 22.22 | 22.88 | 10,669 | +0.65(+2.92%) |
Apr 12, 2021 | 21.78 | 22.31 | 21.72 | 22.23 | 16,823 | +0.29(+1.33%) |
Apr 09, 2021 | 21.65 | 21.94 | 21.55 | 21.94 | 5,926 | -0.05(-0.24%) |
Apr 08, 2021 | 21.60 | 22.01 | 21.60 | 21.99 | 23,661 | +0.49(+2.27%) |
Apr 07, 2021 | 21.94 | 21.94 | 21.50 | 21.50 | 14,521 | -0.40(-1.81%) |
Apr 06, 2021 | 21.64 | 22.11 | 21.60 | 21.90 | 28,367 | +0.30(+1.40%) |
Apr 05, 2021 | 21.87 | 21.87 | 21.40 | 21.59 | 14,656 | +0.00(+0.01%) |
Apr 01, 2021 | 21.47 | 21.90 | 21.47 | 21.59 | 15,972 | +0.51(+2.40%) |
Mar 31, 2021 | 20.50 | 21.24 | 20.50 | 21.09 | 19,261 | +0.60(+2.92%) |
Mar 30, 2021 | 20.45 | 20.56 | 20.27 | 20.49 | 18,331 | -0.22(-1.05%) |
Mar 29, 2021 | 21.03 | 21.03 | 20.55 | 20.71 | 19,926 | -0.33(-1.56%) |
Mar 26, 2021 | 20.61 | 21.03 | 20.44 | 21.03 | 12,255 | +0.23(+1.10%) |
Mar 25, 2021 | 20.69 | 20.86 | 20.42 | 20.81 | 18,216 | -0.17(-0.81%) |
Mar 24, 2021 | 21.94 | 21.94 | 20.95 | 20.97 | 22,593 | -0.73(-3.36%) |
Mar 23, 2021 | 22.01 | 22.01 | 21.68 | 21.70 | 17,158 | -0.24(-1.08%) |
Mar 22, 2021 | 21.79 | 22.05 | 21.69 | 21.94 | 21,279 | +0.36(+1.66%) |
Mar 19, 2021 | 21.02 | 21.65 | 21.02 | 21.58 | 17,278 | +0.38(+1.78%) |
Mar 18, 2021 | 22.03 | 22.04 | 21.15 | 21.20 | 30,513 | -0.99(-4.47%) |
Mar 17, 2021 | 22.00 | 22.38 | 21.75 | 22.20 | 19,650 | -0.04(-0.19%) |
Mar 16, 2021 | 22.61 | 22.68 | 21.96 | 22.24 | 32,550 | -0.06(-0.27%) |
Mar 15, 2021 | 22.39 | 22.80 | 22.08 | 22.30 | 28,407 | +0.07(+0.31%) |
Mar 12, 2021 | 22.17 | 22.27 | 21.79 | 22.23 | 33,551 | -0.29(-1.28%) |
Mar 11, 2021 | 22.09 | 22.60 | 22.09 | 22.52 | 36,159 | +0.89(+4.10%) |
Mar 10, 2021 | 22.00 | 22.33 | 21.53 | 21.63 | 48,870 | -0.13(-0.60%) |
Mar 09, 2021 | 21.09 | 21.90 | 20.98 | 21.76 | 39,335 | +1.30(+6.37%) |
Mar 08, 2021 | 20.84 | 21.76 | 20.46 | 20.46 | 29,198 | -0.56(-2.65%) |
Mar 05, 2021 | 21.06 | 21.19 | 20.00 | 21.01 | 84,080 | -0.05(-0.24%) |
Mar 04, 2021 | 21.52 | 21.71 | 20.69 | 21.06 | 36,496 | -0.72(-3.29%) |
Mar 03, 2021 | 22.53 | 22.53 | 21.60 | 21.78 | 29,442 | -0.94(-4.12%) |
Mar 02, 2021 | 23.04 | 23.35 | 22.71 | 22.72 | 26,523 | -0.53(-2.27%) |