Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.64 | 22.06 | 21.31 | 21.33 | 35,240 | -0.15(-0.68%) |
May 27, 2021 | 21.09 | 21.48 | 20.98 | 21.48 | 51,707 | +0.45(+2.12%) |
May 26, 2021 | 20.78 | 21.04 | 20.56 | 21.03 | 12,000 | +0.42(+2.02%) |
May 25, 2021 | 21.24 | 21.24 | 20.61 | 20.62 | 21,366 | -0.36(-1.71%) |
May 24, 2021 | 21.32 | 21.49 | 20.86 | 20.98 | 31,460 | -0.23(-1.10%) |
May 21, 2021 | 21.44 | 21.80 | 21.21 | 21.21 | 101,391 | +0.05(+0.23%) |
May 20, 2021 | 20.16 | 21.23 | 20.11 | 21.16 | 101,024 | +1.06(+5.26%) |
May 19, 2021 | 19.64 | 20.14 | 19.42 | 20.10 | 13,569 | -0.14(-0.67%) |
May 18, 2021 | 20.30 | 20.71 | 20.01 | 20.24 | 39,665 | +0.06(+0.29%) |
May 17, 2021 | 19.93 | 20.36 | 19.93 | 20.18 | 26,566 | +0.19(+0.97%) |
May 14, 2021 | 19.40 | 20.08 | 19.38 | 19.99 | 33,737 | +0.72(+3.72%) |
May 13, 2021 | 18.90 | 19.40 | 18.72 | 19.27 | 25,586 | +0.44(+2.32%) |
May 12, 2021 | 18.70 | 19.37 | 18.70 | 18.83 | 67,362 | -0.07(-0.36%) |
May 11, 2021 | 18.00 | 19.03 | 17.47 | 18.90 | 42,806 | +0.23(+1.25%) |
May 10, 2021 | 19.54 | 19.54 | 18.67 | 18.67 | 31,685 | -0.53(-2.78%) |
May 07, 2021 | 18.70 | 19.78 | 18.70 | 19.20 | 28,667 | +0.58(+3.12%) |
May 06, 2021 | 18.72 | 18.72 | 17.65 | 18.62 | 32,419 | -0.41(-2.14%) |
May 05, 2021 | 18.90 | 19.17 | 18.70 | 19.03 | 26,209 | +0.24(+1.29%) |
May 04, 2021 | 19.80 | 19.80 | 18.26 | 18.78 | 49,200 | -1.30(-6.47%) |
May 03, 2021 | 20.17 | 20.17 | 19.69 | 20.08 | 12,822 | +0.20(+1.02%) |
Apr 30, 2021 | 20.27 | 20.71 | 19.80 | 19.88 | 18,870 | -0.64(-3.12%) |
Apr 29, 2021 | 21.00 | 21.00 | 19.72 | 20.52 | 41,491 | -0.34(-1.63%) |
Apr 28, 2021 | 20.49 | 21.07 | 20.36 | 20.86 | 26,965 | +0.10(+0.47%) |
Apr 27, 2021 | 21.36 | 21.48 | 20.66 | 20.76 | 39,566 | -0.36(-1.70%) |
Apr 26, 2021 | 20.20 | 21.15 | 20.16 | 21.12 | 34,633 | +1.05(+5.22%) |
Apr 23, 2021 | 20.24 | 20.29 | 19.81 | 20.07 | 17,942 | -0.01(-0.05%) |
Apr 22, 2021 | 20.23 | 20.80 | 19.58 | 20.08 | 42,313 | +0.06(+0.29%) |
Apr 21, 2021 | 18.78 | 20.03 | 18.78 | 20.03 | 20,829 | +1.12(+5.95%) |
Apr 20, 2021 | 18.76 | 19.18 | 18.37 | 18.90 | 27,595 | -0.16(-0.81%) |
Apr 19, 2021 | 19.26 | 19.68 | 18.72 | 19.06 | 21,323 | -0.49(-2.53%) |
Apr 16, 2021 | 19.84 | 19.84 | 19.08 | 19.55 | 19,489 | -0.10(-0.49%) |
Apr 15, 2021 | 19.97 | 20.47 | 19.50 | 19.65 | 24,253 | -0.04(-0.20%) |
Apr 14, 2021 | 18.85 | 20.00 | 18.85 | 19.69 | 39,489 | +0.78(+4.10%) |
Apr 13, 2021 | 18.82 | 18.95 | 18.36 | 18.91 | 19,633 | -0.03(-0.15%) |
Apr 12, 2021 | 19.99 | 19.99 | 18.62 | 18.94 | 46,516 | -0.78(-3.94%) |
Apr 09, 2021 | 19.84 | 19.98 | 19.35 | 19.72 | 28,873 | -0.26(-1.31%) |
Apr 08, 2021 | 20.36 | 20.36 | 19.85 | 19.98 | 15,175 | -0.08(-0.39%) |
Apr 07, 2021 | 20.77 | 20.77 | 19.88 | 20.05 | 31,632 | -0.60(-2.91%) |
Apr 06, 2021 | 21.33 | 21.52 | 20.56 | 20.66 | 21,553 | -0.50(-2.38%) |
Apr 05, 2021 | 21.84 | 21.84 | 20.96 | 21.16 | 40,372 | -0.21(-1.00%) |
Apr 01, 2021 | 21.80 | 21.99 | 21.17 | 21.37 | 21,139 | -0.02(-0.09%) |
Mar 31, 2021 | 20.90 | 21.70 | 20.90 | 21.39 | 22,397 | +0.73(+3.52%) |
Mar 30, 2021 | 20.29 | 20.75 | 19.59 | 20.67 | 19,986 | +0.41(+2.01%) |
Mar 29, 2021 | 20.63 | 20.88 | 19.95 | 20.26 | 16,984 | -0.82(-3.91%) |
Mar 26, 2021 | 21.28 | 21.82 | 20.28 | 21.08 | 22,479 | -0.13(-0.59%) |
Mar 25, 2021 | 19.94 | 21.22 | 19.69 | 21.21 | 32,204 | +0.73(+3.55%) |
Mar 24, 2021 | 22.72 | 22.72 | 20.44 | 20.48 | 44,503 | -1.82(-8.17%) |
Mar 23, 2021 | 24.73 | 24.73 | 22.10 | 22.30 | 69,889 | -2.72(-10.85%) |
Mar 22, 2021 | 25.37 | 25.37 | 24.67 | 25.02 | 16,290 | -0.77(-2.97%) |
Mar 19, 2021 | 24.93 | 25.90 | 24.93 | 25.79 | 28,666 | +0.76(+3.02%) |
Mar 18, 2021 | 26.37 | 26.92 | 24.75 | 25.03 | 12,592 | -1.93(-7.14%) |
Mar 17, 2021 | 25.59 | 27.11 | 25.58 | 26.96 | 11,052 | +0.88(+3.37%) |
Mar 16, 2021 | 27.02 | 27.02 | 25.61 | 26.08 | 39,770 | -0.90(-3.33%) |
Mar 15, 2021 | 27.34 | 27.34 | 26.57 | 26.97 | 36,521 | -0.36(-1.33%) |
Mar 12, 2021 | 26.89 | 27.42 | 26.36 | 27.34 | 18,251 | +0.47(+1.75%) |
Mar 11, 2021 | 25.71 | 26.90 | 25.64 | 26.87 | 14,711 | +1.57(+6.19%) |
Mar 10, 2021 | 25.48 | 25.99 | 25.29 | 25.30 | 35,586 | +0.44(+1.76%) |
Mar 09, 2021 | 24.72 | 25.91 | 24.72 | 24.86 | 23,645 | +1.33(+5.64%) |
Mar 08, 2021 | 24.16 | 24.74 | 23.54 | 23.54 | 31,198 | -0.15(-0.62%) |
Mar 05, 2021 | 22.69 | 23.68 | 20.80 | 23.68 | 25,985 | +1.14(+5.08%) |
Mar 04, 2021 | 24.24 | 24.24 | 21.80 | 22.54 | 27,104 | -1.83(-7.52%) |
Mar 03, 2021 | 25.92 | 25.92 | 24.37 | 24.37 | 37,732 | -1.64(-6.30%) |
Mar 02, 2021 | 26.85 | 26.85 | 25.92 | 26.01 | 5,692 | -0.75(-2.79%) |