Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.49 | 22.73 | 21.94 | 22.30 | 25,100 | +0.07(+0.33%) |
May 27, 2021 | 22.08 | 22.35 | 21.72 | 22.23 | 150,429 | +0.24(+1.09%) |
May 26, 2021 | 22.84 | 23.03 | 21.73 | 21.99 | 59,074 | -0.81(-3.56%) |
May 25, 2021 | 21.54 | 22.84 | 21.50 | 22.80 | 90,613 | +1.45(+6.77%) |
May 24, 2021 | 21.55 | 21.59 | 21.12 | 21.35 | 29,467 | -0.12(-0.56%) |
May 21, 2021 | 21.52 | 21.65 | 21.36 | 21.47 | 21,311 | +0.02(+0.09%) |
May 20, 2021 | 21.19 | 21.54 | 20.95 | 21.45 | 32,722 | +0.41(+1.97%) |
May 19, 2021 | 20.57 | 21.28 | 20.55 | 21.04 | 41,429 | -0.20(-0.95%) |
May 18, 2021 | 20.86 | 21.38 | 20.41 | 21.24 | 27,088 | +0.41(+1.99%) |
May 17, 2021 | 20.90 | 21.02 | 20.54 | 20.83 | 30,170 | -0.07(-0.35%) |
May 14, 2021 | 20.85 | 21.05 | 20.67 | 20.90 | 25,194 | +0.05(+0.22%) |
May 13, 2021 | 20.72 | 20.96 | 20.62 | 20.85 | 30,106 | +0.27(+1.30%) |
May 12, 2021 | 20.95 | 21.18 | 20.36 | 20.59 | 35,977 | -0.59(-2.78%) |
May 11, 2021 | 20.87 | 21.25 | 20.69 | 21.18 | 57,874 | -0.08(-0.39%) |
May 10, 2021 | 21.70 | 21.70 | 21.09 | 21.26 | 42,009 | -0.33(-1.54%) |
May 07, 2021 | 21.19 | 21.72 | 21.19 | 21.59 | 41,532 | +0.51(+2.40%) |
May 06, 2021 | 20.65 | 21.14 | 20.65 | 21.08 | 50,516 | +0.50(+2.42%) |
May 05, 2021 | 20.58 | 20.87 | 20.32 | 20.59 | 24,713 | +0.13(+0.63%) |
May 04, 2021 | 20.72 | 20.80 | 20.16 | 20.46 | 33,014 | -0.47(-2.24%) |
May 03, 2021 | 20.11 | 21.07 | 20.11 | 20.93 | 48,662 | +0.80(+3.98%) |
Apr 30, 2021 | 20.49 | 20.49 | 19.90 | 20.13 | 34,958 | -0.51(-2.46%) |
Apr 29, 2021 | 20.90 | 21.02 | 20.40 | 20.63 | 20,847 | -0.10(-0.49%) |
Apr 28, 2021 | 20.46 | 20.96 | 20.46 | 20.73 | 67,073 | +0.04(+0.18%) |
Apr 27, 2021 | 20.99 | 21.15 | 20.63 | 20.70 | 34,102 | -0.30(-1.45%) |
Apr 26, 2021 | 21.13 | 21.41 | 20.72 | 21.00 | 50,996 | +0.09(+0.44%) |
Apr 23, 2021 | 20.21 | 21.34 | 20.21 | 20.91 | 71,327 | +0.67(+3.32%) |
Apr 22, 2021 | 20.16 | 20.57 | 20.07 | 20.24 | 24,369 | +0.04(+0.18%) |
Apr 21, 2021 | 19.76 | 20.26 | 19.76 | 20.20 | 24,739 | +0.53(+2.67%) |
Apr 20, 2021 | 19.79 | 19.85 | 19.53 | 19.67 | 38,663 | -0.13(-0.65%) |
Apr 19, 2021 | 19.94 | 20.05 | 19.68 | 19.80 | 28,320 | -0.30(-1.51%) |
Apr 16, 2021 | 20.03 | 20.14 | 19.79 | 20.11 | 17,804 | +0.22(+1.11%) |
Apr 15, 2021 | 19.94 | 20.21 | 19.72 | 19.89 | 92,001 | +0.18(+0.93%) |
Apr 14, 2021 | 20.01 | 20.20 | 19.70 | 19.70 | 162,879 | -0.27(-1.34%) |
Apr 13, 2021 | 20.11 | 20.38 | 19.70 | 19.97 | 30,283 | -0.11(-0.55%) |
Apr 12, 2021 | 20.19 | 20.48 | 19.81 | 20.08 | 23,944 | -0.41(-1.98%) |
Apr 09, 2021 | 20.29 | 20.55 | 20.06 | 20.49 | 63,402 | +0.19(+0.95%) |
Apr 08, 2021 | 20.29 | 20.48 | 20.07 | 20.29 | 77,500 | +0.12(+0.59%) |
Apr 07, 2021 | 20.25 | 20.70 | 19.99 | 20.17 | 370,828 | -0.09(-0.45%) |
Apr 06, 2021 | 20.51 | 20.84 | 20.20 | 20.26 | 62,751 | -0.47(-2.27%) |
Apr 05, 2021 | 20.33 | 20.78 | 19.91 | 20.73 | 65,345 | +0.51(+2.50%) |
Apr 01, 2021 | 19.95 | 20.23 | 19.36 | 20.23 | 102,485 | +0.67(+3.44%) |
Mar 31, 2021 | 19.63 | 19.78 | 19.24 | 19.55 | 86,685 | -0.02(-0.09%) |
Mar 30, 2021 | 19.32 | 19.84 | 19.30 | 19.57 | 78,712 | +0.29(+1.48%) |
Mar 29, 2021 | 19.63 | 20.04 | 19.09 | 19.29 | 22,816 | -0.49(-2.47%) |
Mar 26, 2021 | 19.67 | 19.94 | 19.29 | 19.78 | 53,305 | +0.21(+1.08%) |
Mar 25, 2021 | 19.63 | 19.63 | 19.00 | 19.56 | 51,531 | +0.23(+1.19%) |
Mar 24, 2021 | 19.89 | 20.65 | 19.33 | 19.33 | 30,128 | -0.48(-2.42%) |
Mar 23, 2021 | 20.16 | 20.36 | 19.71 | 19.81 | 84,588 | -0.44(-2.18%) |
Mar 22, 2021 | 20.28 | 20.47 | 19.59 | 20.25 | 105,194 | -0.40(-1.92%) |
Mar 19, 2021 | 20.20 | 20.94 | 19.71 | 20.65 | 114,216 | +0.46(+2.28%) |
Mar 18, 2021 | 20.61 | 20.82 | 19.94 | 20.19 | 76,168 | -0.36(-1.76%) |
Mar 17, 2021 | 20.61 | 21.04 | 20.19 | 20.55 | 36,656 | -0.18(-0.87%) |
Mar 16, 2021 | 20.98 | 21.07 | 20.14 | 20.73 | 65,084 | -0.16(-0.78%) |
Mar 15, 2021 | 21.35 | 21.52 | 20.61 | 20.89 | 58,692 | -0.38(-1.78%) |
Mar 12, 2021 | 20.38 | 21.37 | 20.38 | 21.27 | 70,858 | +0.70(+3.42%) |
Mar 11, 2021 | 19.35 | 20.69 | 19.06 | 20.57 | 74,881 | +1.27(+6.59%) |
Mar 10, 2021 | 18.94 | 19.48 | 18.94 | 19.30 | 61,906 | +0.56(+2.98%) |
Mar 09, 2021 | 18.61 | 19.15 | 18.37 | 18.74 | 167,237 | +0.16(+0.87%) |
Mar 08, 2021 | 19.30 | 19.39 | 18.45 | 18.58 | 162,949 | -0.85(-4.36%) |
Mar 05, 2021 | 19.49 | 19.65 | 18.15 | 19.42 | 45,686 | +0.29(+1.51%) |
Mar 04, 2021 | 19.29 | 20.08 | 18.66 | 19.14 | 36,412 | -0.70(-3.55%) |
Mar 03, 2021 | 19.25 | 20.11 | 19.25 | 19.84 | 51,981 | +0.53(+2.76%) |
Mar 02, 2021 | 19.30 | 19.97 | 19.09 | 19.31 | 40,148 | -0.54(-2.73%) |