Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.38 | 22.39 | 22.16 | 22.28 | 64,230 | -0.02(-0.07%) |
May 27, 2021 | 22.23 | 22.41 | 22.12 | 22.30 | 88,355 | +0.21(+0.93%) |
May 26, 2021 | 21.63 | 22.38 | 21.51 | 22.09 | 78,035 | +0.44(+2.02%) |
May 25, 2021 | 21.56 | 21.99 | 21.50 | 21.66 | 41,017 | +0.06(+0.27%) |
May 24, 2021 | 21.47 | 21.73 | 21.47 | 21.60 | 61,769 | +0.13(+0.62%) |
May 21, 2021 | 21.59 | 21.59 | 21.38 | 21.47 | 53,049 | -0.06(-0.27%) |
May 20, 2021 | 21.88 | 21.99 | 21.34 | 21.52 | 118,052 | -0.41(-1.88%) |
May 19, 2021 | 21.90 | 21.99 | 21.81 | 21.94 | 46,711 | -0.05(-0.23%) |
May 18, 2021 | 22.12 | 22.18 | 21.99 | 21.99 | 48,451 | -0.06(-0.26%) |
May 17, 2021 | 22.09 | 22.09 | 21.80 | 22.04 | 37,568 | -0.01(-0.04%) |
May 14, 2021 | 21.66 | 22.11 | 21.66 | 22.05 | 46,025 | +0.45(+2.06%) |
May 13, 2021 | 21.42 | 21.66 | 21.31 | 21.61 | 50,120 | +0.12(+0.54%) |
May 12, 2021 | 21.66 | 21.69 | 21.26 | 21.49 | 58,017 | -0.21(-0.98%) |
May 11, 2021 | 21.76 | 21.96 | 21.57 | 21.70 | 71,886 | -0.14(-0.64%) |
May 10, 2021 | 21.83 | 22.02 | 21.73 | 21.84 | 69,954 | +0.05(+0.23%) |
May 07, 2021 | 21.92 | 22.01 | 21.55 | 21.79 | 69,344 | +0.12(+0.57%) |
May 06, 2021 | 21.39 | 21.84 | 21.37 | 21.67 | 69,257 | +0.25(+1.19%) |
May 05, 2021 | 21.44 | 21.72 | 21.37 | 21.42 | 101,076 | -0.09(-0.42%) |
May 04, 2021 | 21.93 | 21.97 | 21.41 | 21.51 | 69,657 | -0.52(-2.35%) |
May 03, 2021 | 21.61 | 22.06 | 21.60 | 22.02 | 46,345 | +0.43(+1.98%) |
Apr 30, 2021 | 21.64 | 21.65 | 21.23 | 21.60 | 94,552 | +0.03(+0.15%) |
Apr 29, 2021 | 21.36 | 21.62 | 21.22 | 21.56 | 71,807 | +0.21(+0.96%) |
Apr 28, 2021 | 21.28 | 22.19 | 21.23 | 21.36 | 81,169 | +0.14(+0.66%) |
Apr 27, 2021 | 21.20 | 21.32 | 21.09 | 21.22 | 69,597 | +0.05(+0.22%) |
Apr 26, 2021 | 21.25 | 21.27 | 21.08 | 21.17 | 57,130 | -0.06(-0.30%) |
Apr 23, 2021 | 20.95 | 21.26 | 20.95 | 21.23 | 99,176 | +0.30(+1.45%) |
Apr 22, 2021 | 21.16 | 21.16 | 20.91 | 20.93 | 69,580 | -0.12(-0.59%) |
Apr 21, 2021 | 20.82 | 21.08 | 20.82 | 21.05 | 54,650 | +0.16(+0.75%) |
Apr 20, 2021 | 20.96 | 21.07 | 20.86 | 20.90 | 82,634 | -0.08(-0.39%) |
Apr 19, 2021 | 21.11 | 21.11 | 20.91 | 20.98 | 54,777 | -0.13(-0.62%) |
Apr 16, 2021 | 21.24 | 21.24 | 21.04 | 21.11 | 83,965 | -0.12(-0.58%) |
Apr 15, 2021 | 21.17 | 21.23 | 20.98 | 21.23 | 54,934 | +0.19(+0.90%) |
Apr 14, 2021 | 20.95 | 21.08 | 20.91 | 21.05 | 65,548 | +0.12(+0.59%) |
Apr 13, 2021 | 20.82 | 20.95 | 20.75 | 20.92 | 76,007 | +0.04(+0.20%) |
Apr 12, 2021 | 20.95 | 21.08 | 20.73 | 20.88 | 141,868 | +0.04(+0.20%) |
Apr 09, 2021 | 20.77 | 20.90 | 20.60 | 20.84 | 73,360 | +0.11(+0.55%) |
Apr 08, 2021 | 20.67 | 20.79 | 20.48 | 20.73 | 135,091 | +0.17(+0.84%) |
Apr 07, 2021 | 20.61 | 20.70 | 20.53 | 20.55 | 126,303 | -0.07(-0.36%) |
Apr 06, 2021 | 20.66 | 20.73 | 20.46 | 20.63 | 122,357 | -0.03(-0.16%) |
Apr 05, 2021 | 20.95 | 20.98 | 20.51 | 20.66 | 153,557 | -0.08(-0.39%) |
Apr 01, 2021 | 20.69 | 20.83 | 20.57 | 20.74 | 86,687 | +0.17(+0.81%) |
Mar 31, 2021 | 20.34 | 20.61 | 20.24 | 20.57 | 70,222 | +0.27(+1.31%) |
Mar 30, 2021 | 20.34 | 20.34 | 20.03 | 20.31 | 88,799 | +0.06(+0.28%) |
Mar 29, 2021 | 19.89 | 20.30 | 19.89 | 20.25 | 108,823 | +0.34(+1.73%) |
Mar 26, 2021 | 19.80 | 19.91 | 19.73 | 19.91 | 81,185 | +0.14(+0.70%) |
Mar 25, 2021 | 19.69 | 19.84 | 19.68 | 19.77 | 185,718 | -0.07(-0.37%) |
Mar 24, 2021 | 19.84 | 19.91 | 19.71 | 19.84 | 106,311 | +0.08(+0.41%) |
Mar 23, 2021 | 19.74 | 20.03 | 19.69 | 19.76 | 56,216 | +0.05(+0.25%) |
Mar 22, 2021 | 19.83 | 20.04 | 19.64 | 19.71 | 58,373 | -0.09(-0.45%) |
Mar 19, 2021 | 19.86 | 19.92 | 19.66 | 19.80 | 54,776 | -0.02(-0.10%) |
Mar 18, 2021 | 19.96 | 19.97 | 19.78 | 19.82 | 82,121 | -0.22(-1.12%) |
Mar 17, 2021 | 20.11 | 20.21 | 19.90 | 20.05 | 70,002 | -0.04(-0.20%) |
Mar 16, 2021 | 20.14 | 20.20 | 20.04 | 20.09 | 82,041 | -0.12(-0.61%) |
Mar 15, 2021 | 20.03 | 20.23 | 19.91 | 20.21 | 73,749 | +0.18(+0.90%) |
Mar 12, 2021 | 19.92 | 20.03 | 19.83 | 20.03 | 32,767 | +0.17(+0.87%) |
Mar 11, 2021 | 19.79 | 19.98 | 19.69 | 19.86 | 178,885 | +0.19(+0.95%) |
Mar 10, 2021 | 19.65 | 19.73 | 19.54 | 19.67 | 106,506 | +0.11(+0.58%) |
Mar 09, 2021 | 19.82 | 19.96 | 19.53 | 19.56 | 121,115 | -0.26(-1.31%) |
Mar 08, 2021 | 19.96 | 20.09 | 19.77 | 19.82 | 84,850 | -0.18(-0.90%) |
Mar 05, 2021 | 19.98 | 20.10 | 19.80 | 20.00 | 72,989 | +0.16(+0.82%) |
Mar 04, 2021 | 20.68 | 20.76 | 19.72 | 19.83 | 199,467 | -0.93(-4.47%) |
Mar 03, 2021 | 20.87 | 21.24 | 20.75 | 20.76 | 93,467 | -0.18(-0.85%) |
Mar 02, 2021 | 21.44 | 21.44 | 20.89 | 20.94 | 91,106 | -0.50(-2.33%) |