Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.83 | 23.05 | 22.76 | 23.04 | 76,181 | +0.25(+1.12%) |
May 27, 2021 | 22.76 | 22.83 | 22.70 | 22.79 | 44,592 | +0.04(+0.19%) |
May 26, 2021 | 22.91 | 22.91 | 22.70 | 22.75 | 40,292 | -0.09(-0.38%) |
May 25, 2021 | 22.93 | 22.93 | 22.83 | 22.83 | 32,397 | -0.06(-0.27%) |
May 24, 2021 | 22.91 | 22.93 | 22.84 | 22.89 | 75,556 | +0.00(+0.00%) |
May 21, 2021 | 22.77 | 22.91 | 22.65 | 22.89 | 33,803 | +0.25(+1.09%) |
May 20, 2021 | 22.72 | 22.82 | 22.63 | 22.65 | 48,620 | -0.03(-0.12%) |
May 19, 2021 | 22.53 | 22.73 | 22.53 | 22.68 | 41,478 | -0.04(-0.15%) |
May 18, 2021 | 22.73 | 22.73 | 22.59 | 22.71 | 26,983 | -0.03(-0.12%) |
May 17, 2021 | 22.63 | 22.75 | 22.60 | 22.74 | 36,517 | +0.04(+0.15%) |
May 14, 2021 | 22.68 | 22.73 | 22.51 | 22.70 | 53,161 | +0.09(+0.39%) |
May 13, 2021 | 22.38 | 22.68 | 22.38 | 22.61 | 67,932 | +0.20(+0.90%) |
May 12, 2021 | 22.46 | 22.51 | 22.23 | 22.41 | 85,156 | -0.07(-0.31%) |
May 11, 2021 | 22.46 | 22.55 | 22.35 | 22.48 | 117,241 | +0.00(+0.00%) |
May 10, 2021 | 22.58 | 22.66 | 22.47 | 22.48 | 142,294 | -0.07(-0.31%) |
May 07, 2021 | 22.09 | 22.62 | 22.09 | 22.55 | 69,926 | +0.05(+0.23%) |
May 06, 2021 | 22.69 | 22.69 | 22.46 | 22.50 | 38,886 | -0.08(-0.35%) |
May 05, 2021 | 22.57 | 22.63 | 22.55 | 22.58 | 18,349 | +0.00(+0.00%) |
May 04, 2021 | 22.60 | 22.68 | 22.51 | 22.58 | 131,693 | +0.00(+0.00%) |
May 03, 2021 | 22.61 | 22.64 | 22.52 | 22.58 | 97,548 | +0.04(+0.20%) |
Apr 30, 2021 | 22.58 | 22.60 | 22.53 | 22.53 | 249,847 | -0.04(-0.16%) |
Apr 29, 2021 | 22.61 | 22.61 | 22.53 | 22.57 | 50,009 | -0.01(-0.04%) |
Apr 28, 2021 | 22.57 | 22.58 | 22.51 | 22.58 | 42,553 | +0.05(+0.23%) |
Apr 27, 2021 | 22.78 | 22.88 | 22.49 | 22.53 | 127,374 | -0.20(-0.89%) |
Apr 26, 2021 | 22.76 | 22.83 | 22.68 | 22.73 | 70,666 | -0.04(-0.19%) |
Apr 23, 2021 | 22.92 | 22.93 | 22.75 | 22.77 | 68,978 | -0.06(-0.28%) |
Apr 22, 2021 | 22.88 | 22.89 | 22.75 | 22.84 | 59,196 | +0.03(+0.13%) |
Apr 21, 2021 | 22.71 | 22.96 | 22.64 | 22.81 | 79,324 | +0.10(+0.43%) |
Apr 20, 2021 | 22.75 | 22.75 | 22.60 | 22.71 | 52,669 | -0.04(-0.15%) |
Apr 19, 2021 | 22.51 | 22.80 | 22.40 | 22.75 | 179,157 | +0.23(+1.01%) |
Apr 16, 2021 | 22.46 | 22.69 | 22.40 | 22.52 | 110,069 | -0.23(-1.00%) |
Apr 15, 2021 | 22.63 | 22.78 | 22.53 | 22.75 | 36,566 | +0.13(+0.58%) |
Apr 14, 2021 | 22.74 | 22.74 | 22.54 | 22.61 | 38,895 | -0.04(-0.15%) |
Apr 13, 2021 | 22.65 | 22.71 | 22.59 | 22.65 | 71,869 | +0.01(+0.04%) |
Apr 12, 2021 | 22.71 | 22.71 | 22.60 | 22.64 | 60,205 | -0.07(-0.31%) |
Apr 09, 2021 | 22.66 | 22.72 | 22.56 | 22.71 | 48,148 | +0.11(+0.51%) |
Apr 08, 2021 | 22.68 | 22.69 | 22.50 | 22.60 | 24,666 | +0.07(+0.31%) |
Apr 07, 2021 | 22.62 | 22.75 | 22.53 | 22.53 | 82,010 | -0.04(-0.19%) |
Apr 06, 2021 | 22.59 | 22.63 | 22.47 | 22.57 | 102,209 | +0.02(+0.08%) |
Apr 05, 2021 | 22.62 | 22.62 | 22.48 | 22.55 | 85,874 | -0.03(-0.12%) |
Apr 01, 2021 | 22.31 | 22.67 | 22.31 | 22.58 | 188,723 | -0.04(-0.19%) |
Mar 31, 2021 | 22.25 | 22.74 | 22.17 | 22.62 | 343,676 | +0.41(+1.86%) |
Mar 30, 2021 | 22.17 | 22.21 | 22.07 | 22.21 | 70,207 | +0.14(+0.64%) |
Mar 29, 2021 | 22.46 | 22.46 | 22.07 | 22.07 | 82,807 | -0.35(-1.57%) |
Mar 26, 2021 | 22.29 | 22.44 | 22.24 | 22.42 | 31,871 | +0.18(+0.83%) |
Mar 25, 2021 | 22.11 | 22.42 | 22.11 | 22.24 | 33,189 | -0.01(-0.04%) |
Mar 24, 2021 | 22.22 | 22.38 | 22.11 | 22.24 | 48,344 | +0.12(+0.56%) |
Mar 23, 2021 | 22.14 | 22.20 | 22.06 | 22.12 | 50,806 | -0.02(-0.08%) |
Mar 22, 2021 | 21.97 | 22.17 | 21.96 | 22.14 | 56,167 | +0.22(+1.00%) |
Mar 19, 2021 | 21.95 | 22.05 | 21.80 | 21.92 | 86,393 | +0.04(+0.16%) |
Mar 18, 2021 | 22.11 | 22.11 | 21.83 | 21.88 | 114,695 | -0.23(-1.03%) |
Mar 17, 2021 | 22.03 | 22.11 | 21.97 | 22.11 | 94,316 | +0.03(+0.16%) |
Mar 16, 2021 | 22.01 | 22.11 | 22.00 | 22.08 | 56,257 | -0.03(-0.16%) |
Mar 15, 2021 | 21.96 | 22.14 | 21.96 | 22.11 | 78,866 | +0.15(+0.67%) |
Mar 12, 2021 | 22.09 | 22.10 | 21.80 | 21.96 | 36,483 | -0.15(-0.67%) |
Mar 11, 2021 | 21.93 | 22.19 | 21.93 | 22.11 | 52,855 | +0.19(+0.87%) |
Mar 10, 2021 | 21.87 | 21.96 | 21.80 | 21.92 | 71,696 | +0.03(+0.16%) |
Mar 09, 2021 | 21.84 | 21.94 | 21.77 | 21.89 | 38,531 | +0.10(+0.48%) |
Mar 08, 2021 | 21.71 | 21.83 | 21.69 | 21.78 | 55,510 | +0.02(+0.08%) |
Mar 05, 2021 | 21.94 | 21.97 | 21.67 | 21.77 | 93,286 | -0.04(-0.20%) |
Mar 04, 2021 | 21.98 | 22.10 | 21.76 | 21.81 | 52,148 | -0.16(-0.75%) |
Mar 03, 2021 | 21.98 | 22.04 | 21.83 | 21.97 | 46,943 | +0.00(+0.00%) |
Mar 02, 2021 | 21.67 | 21.99 | 21.61 | 21.97 | 135,064 | +0.31(+1.44%) |
Mar 01, 2021 | 21.65 | 21.74 | 21.55 | 21.66 | 76,121 | +0.14(+0.64%) |
Feb 26, 2021 | 21.65 | 21.70 | 21.51 | 21.52 | 164,752 | +0.00(+0.00%) |
Feb 25, 2021 | 21.63 | 21.64 | 21.31 | 21.52 | 133,901 | -0.03(-0.12%) |
Feb 24, 2021 | 21.70 | 21.70 | 21.47 | 21.55 | 107,809 | -0.14(-0.64%) |
Feb 23, 2021 | 21.64 | 21.73 | 21.46 | 21.69 | 80,615 | -0.01(-0.04%) |
Feb 22, 2021 | 21.64 | 21.71 | 21.60 | 21.70 | 102,558 | +0.03(+0.16%) |
Feb 19, 2021 | 21.70 | 21.77 | 21.59 | 21.66 | 99,982 | -0.07(-0.32%) |
Feb 18, 2021 | 21.80 | 21.83 | 21.66 | 21.73 | 150,997 | -0.11(-0.52%) |
Feb 17, 2021 | 21.95 | 21.98 | 21.77 | 21.84 | 91,429 | -0.04(-0.20%) |
Feb 16, 2021 | 22.04 | 22.10 | 21.82 | 21.89 | 78,911 | -0.15(-0.67%) |
Feb 12, 2021 | 22.22 | 22.22 | 21.93 | 22.03 | 50,453 | -0.11(-0.51%) |
Feb 11, 2021 | 22.27 | 22.30 | 22.09 | 22.15 | 82,526 | -0.10(-0.47%) |
Feb 10, 2021 | 35.39 | 35.39 | 22.09 | 22.25 | 71,697 | +0.13(+0.59%) |
Feb 09, 2021 | 22.16 | 22.30 | 22.05 | 22.12 | 92,358 | +0.02(+0.08%) |
Feb 08, 2021 | 22.14 | 22.17 | 22.05 | 22.10 | 60,374 | +0.03(+0.12%) |
Feb 05, 2021 | 22.10 | 22.14 | 22.04 | 22.08 | 62,460 | +0.01(+0.04%) |
Feb 04, 2021 | 22.10 | 22.10 | 21.96 | 22.07 | 85,050 | +0.07(+0.31%) |
Feb 03, 2021 | 22.14 | 22.14 | 21.92 | 22.00 | 111,479 | -0.12(-0.55%) |
Feb 02, 2021 | 22.16 | 22.16 | 22.03 | 22.12 | 95,583 | +0.05(+0.24%) |
Feb 01, 2021 | 22.08 | 22.16 | 21.98 | 22.07 | 76,835 | +0.03(+0.16%) |
Jan 29, 2021 | 21.95 | 22.16 | 21.95 | 22.03 | 561,451 | +0.03(+0.16%) |
Jan 28, 2021 | 22.00 | 22.17 | 21.97 | 22.00 | 128,410 | +0.04(+0.20%) |
Jan 27, 2021 | 22.02 | 22.13 | 21.88 | 21.96 | 83,089 | -0.13(-0.59%) |
Jan 26, 2021 | 22.09 | 22.22 | 21.97 | 22.09 | 133,386 | -0.02(-0.08%) |
Jan 25, 2021 | 22.16 | 22.20 | 21.98 | 22.10 | 328,407 | -0.03(-0.16%) |
Jan 22, 2021 | 22.10 | 22.18 | 22.03 | 22.14 | 155,169 | +0.05(+0.23%) |
Jan 21, 2021 | 22.09 | 22.15 | 21.96 | 22.09 | 170,543 | +0.00(+0.00%) |
Jan 20, 2021 | 21.98 | 22.11 | 21.98 | 22.09 | 76,161 | +0.04(+0.20%) |
Jan 19, 2021 | 22.10 | 22.17 | 21.95 | 22.04 | 115,804 | +0.02(+0.08%) |
Jan 15, 2021 | 21.92 | 22.22 | 21.91 | 22.03 | 641,114 | +0.06(+0.28%) |
Jan 14, 2021 | 21.90 | 22.04 | 21.86 | 21.97 | 192,962 | +0.03(+0.12%) |
Jan 13, 2021 | 21.62 | 21.94 | 21.62 | 21.94 | 294,715 | +0.33(+1.52%) |
Jan 12, 2021 | 21.59 | 21.65 | 21.54 | 21.61 | 522,720 | +0.04(+0.20%) |
Jan 11, 2021 | 21.51 | 21.67 | 21.51 | 21.57 | 612,644 | -0.12(-0.56%) |
Jan 08, 2021 | 21.66 | 21.70 | 21.57 | 21.69 | 255,037 | +0.00(+0.00%) |
Jan 07, 2021 | 21.82 | 21.83 | 21.61 | 21.69 | 367,629 | -0.07(-0.32%) |
Jan 06, 2021 | 21.92 | 21.96 | 21.57 | 21.76 | 609,225 | -0.21(-0.95%) |
Jan 05, 2021 | 22.00 | 22.10 | 21.95 | 21.97 | 654,360 | -0.03(-0.16%) |
Jan 04, 2021 | 22.12 | 22.15 | 21.96 | 22.00 | 708,557 | -0.22(-0.97%) |
Dec 31, 2020 | 22.22 | 22.22 | 22.22 | 841,467 | +0.11(+0.51%) | |
Dec 30, 2020 | 22.09 | 22.15 | 22.07 | 22.10 | 841,467 | +0.04(+0.20%) |
Dec 29, 2020 | 22.00 | 22.09 | 21.89 | 22.06 | 640,022 | +0.08(+0.35%) |
Dec 28, 2020 | 21.90 | 22.00 | 21.89 | 21.98 | 757,699 | +0.11(+0.51%) |
Dec 24, 2020 | 21.84 | 21.90 | 21.77 | 21.87 | 297,524 | +0.09(+0.40%) |
Dec 23, 2020 | 21.86 | 21.95 | 21.76 | 21.78 | 647,052 | -0.02(-0.08%) |
Dec 22, 2020 | 21.90 | 21.92 | 21.66 | 21.80 | 696,088 | -0.03(-0.12%) |
Dec 21, 2020 | 22.01 | 22.01 | 21.81 | 21.83 | 1,596,022 | -0.21(-0.94%) |
Dec 18, 2020 | 22.06 | 22.16 | 21.95 | 22.03 | 1,225,195 | -0.03(-0.16%) |