Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.61 | 22.61 | 21.86 | 22.00 | 72,212 | +0.20(+0.92%) |
May 27, 2021 | 21.95 | 21.95 | 21.73 | 21.80 | 78,352 | -0.62(-2.77%) |
May 26, 2021 | 22.32 | 22.45 | 22.32 | 22.42 | 33,162 | +0.26(+1.17%) |
May 25, 2021 | 22.31 | 22.32 | 22.14 | 22.16 | 75,137 | -0.31(-1.38%) |
May 24, 2021 | 22.60 | 22.60 | 22.44 | 22.47 | 23,889 | +0.12(+0.54%) |
May 21, 2021 | 22.82 | 23.00 | 22.26 | 22.35 | 45,625 | +0.15(+0.65%) |
May 20, 2021 | 22.64 | 22.64 | 22.02 | 22.20 | 118,307 | -0.10(-0.45%) |
May 19, 2021 | 22.27 | 22.45 | 22.19 | 22.30 | 35,519 | -0.05(-0.20%) |
May 18, 2021 | 22.31 | 22.52 | 22.31 | 22.35 | 89,747 | +0.54(+2.45%) |
May 17, 2021 | 22.20 | 22.20 | 21.72 | 21.82 | 34,378 | -0.79(-3.52%) |
May 14, 2021 | 22.57 | 22.69 | 22.51 | 22.61 | 67,741 | +0.35(+1.57%) |
May 13, 2021 | 22.33 | 22.33 | 22.00 | 22.26 | 76,117 | +0.84(+3.92%) |
May 12, 2021 | 21.34 | 22.19 | 20.83 | 21.42 | 133,425 | +0.09(+0.42%) |
May 11, 2021 | 21.21 | 21.38 | 21.09 | 21.33 | 57,616 | -0.10(-0.47%) |
May 10, 2021 | 21.80 | 21.81 | 21.43 | 21.43 | 32,321 | -0.96(-4.27%) |
May 07, 2021 | 22.30 | 22.42 | 22.30 | 22.39 | 16,851 | +0.44(+1.98%) |
May 06, 2021 | 22.00 | 22.00 | 21.76 | 21.95 | 73,047 | +0.28(+1.29%) |
May 05, 2021 | 21.25 | 21.94 | 21.25 | 21.67 | 39,461 | -0.07(-0.32%) |
May 04, 2021 | 21.75 | 21.75 | 21.50 | 21.74 | 26,768 | -0.11(-0.50%) |
May 03, 2021 | 21.72 | 21.85 | 21.60 | 21.85 | 29,204 | +0.33(+1.53%) |
Apr 30, 2021 | 21.40 | 21.74 | 21.40 | 21.52 | 28,300 | +0.78(+3.76%) |
Apr 29, 2021 | 20.79 | 20.88 | 20.66 | 20.74 | 23,286 | +0.09(+0.44%) |
Apr 28, 2021 | 20.20 | 21.34 | 20.20 | 20.65 | 28,633 | +0.03(+0.15%) |
Apr 27, 2021 | 20.59 | 20.64 | 20.49 | 20.62 | 54,537 | -0.25(-1.20%) |
Apr 26, 2021 | 20.97 | 20.97 | 20.87 | 20.87 | 27,379 | -0.20(-0.95%) |
Apr 23, 2021 | 20.23 | 21.08 | 20.23 | 21.07 | 22,800 | +0.25(+1.18%) |
Apr 22, 2021 | 20.52 | 20.97 | 20.31 | 20.82 | 40,560 | -0.03(-0.15%) |
Apr 21, 2021 | 21.02 | 21.02 | 20.58 | 20.86 | 28,540 | +0.23(+1.09%) |
Apr 20, 2021 | 20.86 | 21.03 | 20.60 | 20.63 | 32,814 | -0.07(-0.36%) |
Apr 19, 2021 | 20.84 | 20.85 | 20.63 | 20.70 | 53,761 | -0.26(-1.22%) |
Apr 16, 2021 | 20.90 | 20.96 | 20.57 | 20.96 | 44,900 | -0.53(-2.47%) |
Apr 15, 2021 | 21.30 | 21.58 | 21.30 | 21.49 | 108,149 | +1.05(+5.14%) |
Apr 14, 2021 | 19.91 | 20.46 | 19.91 | 20.44 | 23,496 | +0.09(+0.44%) |
Apr 13, 2021 | 20.25 | 20.43 | 20.25 | 20.35 | 33,725 | +0.22(+1.09%) |
Apr 12, 2021 | 20.83 | 20.83 | 19.81 | 20.13 | 25,502 | +0.35(+1.77%) |
Apr 09, 2021 | 20.23 | 20.23 | 19.64 | 19.78 | 28,300 | -0.74(-3.61%) |
Apr 08, 2021 | 21.02 | 21.02 | 20.28 | 20.52 | 43,623 | -0.02(-0.07%) |
Apr 07, 2021 | 20.02 | 20.57 | 20.02 | 20.54 | 46,719 | +0.36(+1.81%) |
Apr 06, 2021 | 20.81 | 20.81 | 20.17 | 20.17 | 28,402 | -0.45(-2.18%) |
Apr 05, 2021 | 21.17 | 21.17 | 20.50 | 20.62 | 38,870 | +0.13(+0.63%) |
Apr 01, 2021 | 20.33 | 20.51 | 20.33 | 20.49 | 30,700 | +0.24(+1.19%) |
Mar 31, 2021 | 20.43 | 20.43 | 20.13 | 20.25 | 81,085 | -0.56(-2.69%) |
Mar 30, 2021 | 20.96 | 20.96 | 20.62 | 20.81 | 124,188 | -0.12(-0.57%) |
Mar 29, 2021 | 20.95 | 21.46 | 20.82 | 20.93 | 37,954 | +0.04(+0.20%) |
Mar 26, 2021 | 20.03 | 20.92 | 20.03 | 20.89 | 36,100 | +0.31(+1.49%) |
Mar 25, 2021 | 20.35 | 20.59 | 20.28 | 20.58 | 30,694 | +0.57(+2.85%) |
Mar 24, 2021 | 20.00 | 20.05 | 19.91 | 20.01 | 24,655 | -0.66(-3.19%) |
Mar 23, 2021 | 20.77 | 20.84 | 20.13 | 20.67 | 32,217 | +0.05(+0.24%) |
Mar 22, 2021 | 20.53 | 20.69 | 20.48 | 20.62 | 83,907 | +0.12(+0.59%) |
Mar 19, 2021 | 20.66 | 20.66 | 20.34 | 20.50 | 41,300 | +0.39(+1.94%) |
Mar 18, 2021 | 20.15 | 20.26 | 20.11 | 20.11 | 21,195 | -0.15(-0.74%) |
Mar 17, 2021 | 20.82 | 20.82 | 20.17 | 20.26 | 74,840 | -0.09(-0.44%) |
Mar 16, 2021 | 19.74 | 20.43 | 19.74 | 20.35 | 154,868 | +0.04(+0.20%) |
Mar 15, 2021 | 20.25 | 20.37 | 20.20 | 20.31 | 38,701 | +0.35(+1.75%) |
Mar 12, 2021 | 20.35 | 20.35 | 19.82 | 19.96 | 30,600 | -0.03(-0.15%) |
Mar 11, 2021 | 19.98 | 20.02 | 19.63 | 19.99 | 22,488 | -0.41(-2.01%) |
Mar 10, 2021 | 20.40 | 20.40 | 20.07 | 20.40 | 39,526 | -0.04(-0.20%) |
Mar 09, 2021 | 20.33 | 20.55 | 20.33 | 20.44 | 59,044 | +0.61(+3.08%) |
Mar 08, 2021 | 20.00 | 20.00 | 19.77 | 19.83 | 24,844 | -0.04(-0.20%) |
Mar 05, 2021 | 19.25 | 19.87 | 19.25 | 19.87 | 63,900 | +0.42(+2.16%) |
Mar 04, 2021 | 19.59 | 19.68 | 19.40 | 19.45 | 40,556 | -0.13(-0.66%) |
Mar 03, 2021 | 19.59 | 19.68 | 19.44 | 19.58 | 28,949 | +0.35(+1.82%) |
Mar 02, 2021 | 19.45 | 19.78 | 19.19 | 19.23 | 33,710 | -0.62(-3.12%) |