Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.53 | 21.85 | 21.45 | 21.85 | 91,184 | +0.32(+1.49%) |
May 27, 2021 | 21.49 | 21.69 | 21.37 | 21.53 | 132,392 | +0.23(+1.07%) |
May 26, 2021 | 21.27 | 21.57 | 21.17 | 21.31 | 102,107 | +0.07(+0.32%) |
May 25, 2021 | 21.46 | 21.79 | 21.24 | 21.24 | 220,150 | -0.12(-0.55%) |
May 24, 2021 | 21.10 | 21.47 | 20.91 | 21.36 | 221,569 | +0.23(+1.08%) |
May 21, 2021 | 21.01 | 21.31 | 20.98 | 21.13 | 69,985 | +0.08(+0.40%) |
May 20, 2021 | 20.76 | 21.14 | 20.76 | 21.05 | 86,889 | +0.14(+0.69%) |
May 19, 2021 | 20.82 | 21.25 | 20.63 | 20.90 | 167,756 | -0.23(-1.08%) |
May 18, 2021 | 20.81 | 21.37 | 20.81 | 21.13 | 146,755 | +0.23(+1.09%) |
May 17, 2021 | 20.42 | 20.96 | 20.42 | 20.90 | 195,450 | +0.31(+1.51%) |
May 14, 2021 | 20.55 | 20.83 | 20.50 | 20.59 | 223,594 | -0.11(-0.53%) |
May 13, 2021 | 20.21 | 20.80 | 20.11 | 20.70 | 291,163 | +0.36(+1.78%) |
May 12, 2021 | 21.16 | 21.46 | 20.27 | 20.34 | 460,466 | -1.19(-5.52%) |
May 11, 2021 | 22.06 | 22.11 | 21.48 | 21.53 | 152,057 | -0.79(-3.55%) |
May 10, 2021 | 22.55 | 22.90 | 22.29 | 22.32 | 218,860 | -0.06(-0.26%) |
May 07, 2021 | 22.19 | 22.51 | 22.11 | 22.38 | 163,790 | +0.02(+0.08%) |
May 06, 2021 | 22.59 | 22.59 | 21.98 | 22.36 | 199,220 | -0.04(-0.19%) |
May 05, 2021 | 22.27 | 22.53 | 22.11 | 22.40 | 230,068 | +0.40(+1.80%) |
May 04, 2021 | 21.52 | 22.02 | 21.48 | 22.01 | 163,642 | +0.36(+1.67%) |
May 03, 2021 | 21.43 | 22.11 | 21.34 | 21.64 | 192,613 | +0.22(+1.02%) |
Apr 30, 2021 | 21.22 | 21.91 | 20.63 | 21.42 | 368,228 | +0.62(+3.00%) |
Apr 29, 2021 | 21.14 | 21.37 | 20.72 | 20.80 | 130,474 | -0.44(-2.06%) |
Apr 28, 2021 | 21.06 | 21.37 | 21.06 | 21.24 | 78,965 | +0.06(+0.28%) |
Apr 27, 2021 | 20.81 | 21.21 | 20.81 | 21.18 | 99,023 | +0.36(+1.74%) |
Apr 26, 2021 | 20.59 | 20.99 | 20.57 | 20.82 | 94,943 | +0.22(+1.06%) |
Apr 23, 2021 | 20.09 | 20.79 | 20.09 | 20.60 | 168,617 | +0.21(+1.03%) |
Apr 22, 2021 | 20.54 | 20.56 | 20.26 | 20.39 | 175,022 | +0.02(+0.08%) |
Apr 21, 2021 | 20.10 | 20.57 | 19.96 | 20.37 | 172,600 | +0.15(+0.75%) |
Apr 20, 2021 | 20.53 | 20.69 | 20.21 | 20.22 | 149,522 | -0.23(-1.11%) |
Apr 19, 2021 | 20.45 | 20.51 | 20.25 | 20.45 | 126,868 | -0.03(-0.16%) |
Apr 16, 2021 | 20.56 | 20.77 | 20.47 | 20.48 | 113,757 | -0.13(-0.61%) |
Apr 15, 2021 | 20.67 | 20.78 | 20.51 | 20.61 | 98,964 | -0.05(-0.24%) |
Apr 14, 2021 | 20.85 | 20.85 | 20.50 | 20.66 | 204,588 | -0.35(-1.68%) |
Apr 13, 2021 | 20.91 | 21.04 | 20.75 | 21.01 | 161,914 | -0.04(-0.20%) |
Apr 12, 2021 | 20.74 | 21.11 | 20.59 | 21.05 | 180,664 | +0.34(+1.64%) |
Apr 09, 2021 | 20.71 | 20.77 | 20.59 | 20.71 | 138,888 | -0.04(-0.20%) |
Apr 08, 2021 | 20.50 | 20.75 | 20.22 | 20.75 | 182,922 | +0.29(+1.42%) |
Apr 07, 2021 | 20.06 | 20.49 | 19.97 | 20.46 | 168,765 | +0.41(+2.03%) |
Apr 06, 2021 | 19.50 | 20.07 | 19.48 | 20.06 | 165,877 | +0.61(+3.16%) |
Apr 05, 2021 | 19.43 | 19.56 | 19.14 | 19.44 | 226,668 | +0.00(+0.00%) |
Apr 01, 2021 | 19.09 | 19.51 | 19.09 | 19.44 | 143,947 | +0.22(+1.17%) |
Mar 31, 2021 | 19.38 | 19.50 | 19.08 | 19.22 | 172,998 | -0.14(-0.73%) |
Mar 30, 2021 | 19.26 | 19.48 | 19.09 | 19.36 | 100,612 | +0.22(+1.17%) |
Mar 29, 2021 | 19.20 | 19.47 | 19.06 | 19.14 | 154,631 | -0.35(-1.79%) |
Mar 26, 2021 | 19.54 | 19.69 | 19.19 | 19.48 | 107,448 | +0.05(+0.26%) |
Mar 25, 2021 | 19.01 | 19.59 | 18.70 | 19.43 | 256,659 | +0.26(+1.34%) |
Mar 24, 2021 | 19.61 | 20.03 | 19.12 | 19.18 | 105,217 | -0.25(-1.28%) |
Mar 23, 2021 | 19.92 | 20.01 | 19.33 | 19.43 | 123,745 | -0.66(-3.27%) |
Mar 22, 2021 | 20.17 | 20.26 | 19.77 | 20.08 | 275,701 | -0.31(-1.51%) |
Mar 19, 2021 | 19.66 | 20.54 | 19.64 | 20.39 | 724,677 | +0.50(+2.50%) |
Mar 18, 2021 | 19.82 | 20.11 | 19.77 | 19.89 | 218,116 | +0.16(+0.80%) |
Mar 17, 2021 | 19.58 | 19.78 | 19.48 | 19.73 | 180,492 | +0.07(+0.38%) |
Mar 16, 2021 | 19.85 | 20.02 | 19.50 | 19.66 | 275,912 | -0.33(-1.66%) |
Mar 15, 2021 | 19.80 | 20.09 | 19.77 | 19.99 | 195,106 | +0.07(+0.33%) |
Mar 12, 2021 | 19.73 | 20.00 | 19.73 | 19.92 | 142,863 | +0.14(+0.71%) |
Mar 11, 2021 | 19.71 | 19.98 | 19.57 | 19.78 | 137,695 | +0.02(+0.08%) |
Mar 10, 2021 | 19.81 | 20.00 | 19.75 | 19.77 | 160,493 | -0.05(-0.25%) |
Mar 09, 2021 | 20.29 | 20.29 | 19.81 | 19.82 | 275,864 | -0.32(-1.61%) |
Mar 08, 2021 | 19.70 | 20.33 | 19.65 | 20.14 | 259,969 | +0.37(+1.85%) |
Mar 05, 2021 | 20.02 | 20.03 | 19.13 | 19.77 | 263,803 | -0.14(-0.71%) |
Mar 04, 2021 | 20.33 | 20.42 | 19.51 | 19.92 | 213,895 | -0.37(-1.80%) |
Mar 03, 2021 | 19.84 | 20.47 | 19.69 | 20.28 | 248,736 | +0.35(+1.75%) |
Mar 02, 2021 | 19.06 | 20.25 | 19.05 | 19.93 | 302,104 | +1.07(+5.68%) |