Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.02 | 21.13 | 20.89 | 21.13 | 3,256 | -0.01(-0.03%) |
May 27, 2021 | 21.13 | 21.22 | 21.04 | 21.14 | 1,858 | +0.04(+0.18%) |
May 26, 2021 | 21.10 | 21.10 | 21.04 | 21.10 | 6,903 | -0.13(-0.60%) |
May 25, 2021 | 21.23 | 21.32 | 21.06 | 21.23 | 1,706 | -0.03(-0.14%) |
May 24, 2021 | 21.45 | 21.45 | 21.13 | 21.26 | 3,837 | -0.92(-4.14%) |
May 21, 2021 | 21.63 | 22.22 | 21.63 | 22.18 | 4,444 | +0.21(+0.94%) |
May 20, 2021 | 22.88 | 22.88 | 21.86 | 21.97 | 141,084 | -0.93(-4.07%) |
May 19, 2021 | 24.10 | 24.10 | 22.90 | 22.90 | 5,781 | -0.13(-0.57%) |
May 18, 2021 | 22.62 | 23.07 | 22.55 | 23.03 | 3,092 | +0.26(+1.13%) |
May 17, 2021 | 22.86 | 23.11 | 22.71 | 22.78 | 10,855 | +0.31(+1.39%) |
May 14, 2021 | 23.13 | 23.20 | 22.40 | 22.46 | 11,483 | -1.23(-5.18%) |
May 13, 2021 | 23.78 | 24.05 | 23.29 | 23.69 | 19,456 | -0.53(-2.17%) |
May 12, 2021 | 23.57 | 24.39 | 23.47 | 24.22 | 24,212 | +1.28(+5.56%) |
May 11, 2021 | 23.65 | 23.89 | 22.85 | 22.94 | 21,476 | +0.18(+0.78%) |
May 10, 2021 | 22.29 | 22.79 | 22.24 | 22.76 | 7,215 | +1.14(+5.26%) |
May 07, 2021 | 21.57 | 21.71 | 21.34 | 21.63 | 3,886 | -0.51(-2.32%) |
May 06, 2021 | 22.67 | 22.79 | 22.07 | 22.14 | 75,094 | -0.23(-1.03%) |
May 05, 2021 | 22.07 | 22.37 | 21.84 | 22.37 | 4,246 | +0.03(+0.15%) |
May 04, 2021 | 21.68 | 22.75 | 21.68 | 22.34 | 9,909 | +0.92(+4.28%) |
May 03, 2021 | 21.11 | 21.46 | 21.06 | 21.42 | 3,739 | +0.21(+1.00%) |
Apr 30, 2021 | 21.15 | 21.28 | 20.83 | 21.21 | 121,020 | +0.58(+2.79%) |
Apr 29, 2021 | 20.37 | 20.90 | 20.37 | 20.63 | 6,257 | -0.13(-0.64%) |
Apr 28, 2021 | 20.68 | 20.76 | 20.64 | 20.76 | 362 | +0.24(+1.15%) |
Apr 27, 2021 | 20.44 | 20.66 | 20.42 | 20.53 | 4,271 | +0.04(+0.19%) |
Apr 26, 2021 | 20.60 | 20.75 | 20.37 | 20.49 | 17,600 | -0.27(-1.31%) |
Apr 23, 2021 | 20.82 | 20.82 | 20.75 | 20.76 | 1,943 | -0.73(-3.40%) |
Apr 22, 2021 | 20.92 | 21.64 | 20.92 | 21.49 | 3,307 | +0.49(+2.35%) |
Apr 21, 2021 | 21.49 | 21.49 | 20.92 | 21.00 | 7,008 | -0.29(-1.34%) |
Apr 20, 2021 | 21.17 | 21.57 | 20.94 | 21.28 | 3,131 | +0.26(+1.24%) |
Apr 19, 2021 | 20.56 | 21.20 | 20.56 | 21.02 | 5,415 | +0.43(+2.07%) |
Apr 16, 2021 | 20.71 | 20.71 | 20.58 | 20.60 | 735 | +0.04(+0.18%) |
Apr 15, 2021 | 21.02 | 21.02 | 20.51 | 20.56 | 4,128 | -0.75(-3.53%) |
Apr 14, 2021 | 21.22 | 21.34 | 21.14 | 21.31 | 2,457 | +0.55(+2.67%) |
Apr 13, 2021 | 20.94 | 21.04 | 20.74 | 20.76 | 2,046 | -0.46(-2.16%) |
Apr 12, 2021 | 21.21 | 21.32 | 21.16 | 21.22 | 1,282 | +0.20(+0.96%) |
Apr 09, 2021 | 21.48 | 21.59 | 21.02 | 21.02 | 13,499 | -0.37(-1.73%) |
Apr 08, 2021 | 21.59 | 21.59 | 21.39 | 21.39 | 4,230 | -0.57(-2.61%) |
Apr 07, 2021 | 22.46 | 22.46 | 21.96 | 21.96 | 2,913 | -0.30(-1.36%) |
Apr 06, 2021 | 22.30 | 22.30 | 22.06 | 22.26 | 2,498 | +0.15(+0.66%) |
Apr 05, 2021 | 22.94 | 22.94 | 22.07 | 22.12 | 11,460 | -1.09(-4.69%) |
Apr 01, 2021 | 23.68 | 23.68 | 23.21 | 23.21 | 11,975 | -1.07(-4.39%) |
Mar 31, 2021 | 24.37 | 24.44 | 23.89 | 24.27 | 6,975 | -1.05(-4.16%) |
Mar 30, 2021 | 25.47 | 25.55 | 25.21 | 25.33 | 2,620 | +0.44(+1.76%) |
Mar 29, 2021 | 24.64 | 25.23 | 24.55 | 24.89 | 4,873 | +0.05(+0.18%) |
Mar 26, 2021 | 25.37 | 25.49 | 24.84 | 24.84 | 682 | -0.79(-3.10%) |
Mar 25, 2021 | 26.01 | 26.30 | 25.35 | 25.64 | 8,989 | +0.07(+0.27%) |
Mar 24, 2021 | 25.05 | 25.57 | 24.98 | 25.57 | 969 | +0.85(+3.46%) |
Mar 23, 2021 | 24.41 | 24.79 | 24.22 | 24.71 | 5,405 | +0.25(+1.02%) |
Mar 22, 2021 | 24.86 | 25.13 | 24.13 | 24.46 | 5,911 | -0.83(-3.29%) |
Mar 19, 2021 | 25.78 | 25.89 | 25.09 | 25.30 | 12,763 | -0.34(-1.34%) |
Mar 18, 2021 | 24.75 | 25.76 | 24.75 | 25.64 | 14,333 | +1.41(+5.84%) |
Mar 17, 2021 | 24.50 | 25.05 | 23.95 | 24.22 | 8,573 | +0.01(+0.05%) |
Mar 16, 2021 | 24.12 | 24.24 | 23.63 | 24.21 | 89,213 | -0.47(-1.90%) |
Mar 15, 2021 | 25.45 | 25.47 | 24.68 | 24.68 | 7,280 | -0.61(-2.42%) |
Mar 12, 2021 | 25.57 | 25.80 | 25.23 | 25.29 | 8,876 | +0.56(+2.27%) |
Mar 11, 2021 | 25.13 | 25.26 | 24.45 | 24.73 | 11,224 | -1.50(-5.73%) |
Mar 10, 2021 | 25.43 | 26.23 | 25.04 | 26.23 | 17,925 | +0.34(+1.32%) |
Mar 09, 2021 | 27.15 | 27.15 | 25.50 | 25.89 | 15,499 | -2.02(-7.25%) |
Mar 08, 2021 | 26.16 | 27.99 | 26.16 | 27.91 | 16,831 | +1.71(+6.52%) |
Mar 05, 2021 | 26.52 | 28.25 | 25.91 | 26.21 | 31,725 | -1.21(-4.41%) |
Mar 04, 2021 | 26.62 | 27.97 | 25.93 | 27.41 | 122,241 | +1.21(+4.61%) |
Mar 03, 2021 | 24.90 | 26.33 | 24.90 | 26.21 | 22,707 | +1.37(+5.53%) |
Mar 02, 2021 | 24.19 | 24.83 | 24.19 | 24.83 | 6,583 | +0.77(+3.18%) |