Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.93 | 22.04 | 21.83 | 21.87 | 24,967 | +0.23(+1.06%) |
May 27, 2021 | 21.73 | 21.99 | 21.59 | 21.64 | 37,313 | -0.07(-0.32%) |
May 26, 2021 | 21.77 | 22.00 | 21.71 | 21.71 | 52,609 | -0.24(-1.09%) |
May 25, 2021 | 21.81 | 22.00 | 21.78 | 21.95 | 16,773 | +0.13(+0.60%) |
May 24, 2021 | 21.70 | 21.86 | 21.69 | 21.82 | 17,095 | +0.01(+0.05%) |
May 21, 2021 | 21.78 | 21.85 | 21.74 | 21.81 | 13,463 | -0.02(-0.09%) |
May 20, 2021 | 21.63 | 21.87 | 21.63 | 21.83 | 34,686 | +0.47(+2.20%) |
May 19, 2021 | 21.38 | 21.46 | 21.29 | 21.36 | 30,932 | -0.35(-1.61%) |
May 18, 2021 | 21.70 | 21.75 | 21.61 | 21.71 | 14,820 | +0.16(+0.72%) |
May 17, 2021 | 21.54 | 21.63 | 21.50 | 21.55 | 31,382 | -0.08(-0.37%) |
May 14, 2021 | 21.58 | 21.71 | 21.58 | 21.64 | 18,016 | +0.71(+3.37%) |
May 13, 2021 | 20.62 | 20.96 | 20.59 | 20.93 | 83,192 | +0.74(+3.67%) |
May 12, 2021 | 20.67 | 20.67 | 20.19 | 20.19 | 18,814 | -0.13(-0.64%) |
May 11, 2021 | 20.31 | 20.56 | 20.24 | 20.32 | 31,367 | -0.58(-2.78%) |
May 10, 2021 | 20.94 | 20.95 | 20.82 | 20.90 | 19,718 | +0.07(+0.34%) |
May 07, 2021 | 20.71 | 20.84 | 20.67 | 20.83 | 36,545 | +0.53(+2.64%) |
May 06, 2021 | 20.21 | 20.45 | 20.17 | 20.30 | 16,292 | +0.01(+0.02%) |
May 05, 2021 | 20.31 | 20.43 | 20.19 | 20.29 | 17,801 | +0.08(+0.40%) |
May 04, 2021 | 20.24 | 20.27 | 20.01 | 20.21 | 17,098 | -0.27(-1.32%) |
May 03, 2021 | 20.25 | 20.60 | 20.25 | 20.48 | 18,569 | +0.24(+1.19%) |
Apr 30, 2021 | 20.34 | 20.37 | 20.24 | 20.24 | 14,700 | -0.11(-0.54%) |
Apr 29, 2021 | 20.30 | 20.35 | 20.20 | 20.35 | 26,502 | -0.11(-0.55%) |
Apr 28, 2021 | 20.28 | 20.47 | 20.27 | 20.46 | 56,978 | -0.01(-0.06%) |
Apr 27, 2021 | 20.39 | 20.53 | 20.38 | 20.48 | 15,620 | -0.07(-0.36%) |
Apr 26, 2021 | 20.60 | 20.64 | 20.50 | 20.55 | 129,579 | -0.14(-0.68%) |
Apr 23, 2021 | 20.63 | 20.84 | 20.57 | 20.69 | 72,100 | -0.13(-0.62%) |
Apr 22, 2021 | 20.91 | 20.97 | 20.77 | 20.82 | 76,107 | +0.38(+1.86%) |
Apr 21, 2021 | 20.44 | 20.47 | 20.37 | 20.44 | 14,437 | -0.32(-1.54%) |
Apr 20, 2021 | 20.69 | 20.76 | 20.62 | 20.76 | 18,034 | -0.08(-0.38%) |
Apr 19, 2021 | 20.94 | 21.07 | 20.84 | 20.84 | 37,379 | +0.14(+0.70%) |
Apr 16, 2021 | 20.78 | 20.82 | 20.59 | 20.70 | 74,500 | -0.18(-0.84%) |
Apr 15, 2021 | 20.78 | 20.94 | 20.77 | 20.87 | 12,713 | +0.20(+0.97%) |
Apr 14, 2021 | 20.71 | 20.75 | 20.60 | 20.67 | 8,428 | -0.20(-0.96%) |
Apr 13, 2021 | 20.79 | 21.00 | 20.77 | 20.87 | 11,109 | -0.17(-0.81%) |
Apr 12, 2021 | 21.22 | 21.22 | 21.03 | 21.04 | 19,036 | -0.09(-0.43%) |
Apr 09, 2021 | 21.22 | 21.36 | 21.12 | 21.13 | 29,400 | -0.05(-0.24%) |
Apr 08, 2021 | 21.24 | 21.33 | 21.17 | 21.18 | 60,628 | +0.40(+1.92%) |
Apr 07, 2021 | 20.93 | 20.96 | 20.77 | 20.78 | 47,496 | -0.27(-1.28%) |
Apr 06, 2021 | 20.84 | 21.22 | 20.84 | 21.05 | 33,494 | +0.34(+1.64%) |
Apr 05, 2021 | 20.55 | 20.80 | 20.55 | 20.71 | 62,164 | +0.42(+2.07%) |
Apr 01, 2021 | 20.20 | 20.29 | 20.13 | 20.29 | 16,500 | +0.16(+0.82%) |
Mar 31, 2021 | 19.97 | 20.18 | 19.97 | 20.12 | 20,474 | +0.36(+1.85%) |
Mar 30, 2021 | 19.70 | 19.91 | 19.64 | 19.76 | 16,414 | -0.42(-2.08%) |
Mar 29, 2021 | 20.08 | 20.19 | 20.05 | 20.18 | 16,333 | +0.13(+0.67%) |
Mar 26, 2021 | 20.04 | 20.14 | 19.93 | 20.05 | 19,800 | -0.01(-0.07%) |
Mar 25, 2021 | 20.07 | 20.07 | 19.96 | 20.06 | 30,043 | +0.28(+1.42%) |
Mar 24, 2021 | 19.57 | 19.99 | 19.57 | 19.78 | 14,976 | -0.16(-0.80%) |
Mar 23, 2021 | 20.09 | 20.15 | 19.90 | 19.94 | 16,409 | +0.12(+0.62%) |
Mar 22, 2021 | 19.68 | 19.85 | 19.67 | 19.82 | 10,865 | +0.27(+1.37%) |
Mar 19, 2021 | 19.48 | 20.02 | 19.48 | 19.55 | 18,300 | -0.02(-0.10%) |
Mar 18, 2021 | 20.10 | 20.10 | 19.55 | 19.57 | 16,351 | +0.20(+1.03%) |
Mar 17, 2021 | 19.76 | 19.76 | 19.21 | 19.37 | 34,373 | -0.32(-1.63%) |
Mar 16, 2021 | 20.05 | 20.05 | 19.56 | 19.69 | 67,652 | +0.30(+1.56%) |
Mar 15, 2021 | 19.35 | 19.42 | 19.23 | 19.39 | 33,003 | +0.04(+0.19%) |
Mar 12, 2021 | 19.77 | 19.77 | 19.09 | 19.35 | 19,500 | -0.10(-0.51%) |
Mar 11, 2021 | 19.30 | 19.45 | 19.26 | 19.45 | 25,022 | +0.69(+3.68%) |
Mar 10, 2021 | 18.86 | 18.87 | 18.75 | 18.76 | 16,686 | +0.26(+1.41%) |
Mar 09, 2021 | 19.31 | 19.31 | 18.50 | 18.50 | 28,712 | +0.42(+2.32%) |
Mar 08, 2021 | 18.51 | 18.51 | 18.08 | 18.08 | 24,076 | -0.24(-1.31%) |
Mar 05, 2021 | 18.19 | 18.84 | 18.04 | 18.32 | 19,200 | +0.14(+0.77%) |
Mar 04, 2021 | 18.46 | 18.64 | 18.16 | 18.18 | 52,649 | +0.00(+0.00%) |
Mar 03, 2021 | 18.24 | 18.30 | 18.11 | 18.18 | 48,491 | -0.59(-3.14%) |
Mar 02, 2021 | 19.26 | 19.26 | 18.62 | 18.77 | 23,822 | -0.06(-0.32%) |