Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.27 | 22.38 | 21.87 | 22.38 | 42,728 | +0.20(+0.90%) |
May 27, 2021 | 22.17 | 22.39 | 22.07 | 22.18 | 108,781 | +0.27(+1.23%) |
May 26, 2021 | 21.84 | 22.02 | 21.75 | 21.91 | 40,909 | +0.16(+0.74%) |
May 25, 2021 | 22.24 | 22.43 | 21.75 | 21.75 | 56,129 | -0.50(-2.25%) |
May 24, 2021 | 22.55 | 22.65 | 22.11 | 22.25 | 70,988 | -0.22(-0.98%) |
May 21, 2021 | 22.50 | 22.60 | 22.38 | 22.47 | 43,534 | +0.12(+0.54%) |
May 20, 2021 | 22.21 | 22.36 | 21.88 | 22.35 | 51,833 | +0.20(+0.90%) |
May 19, 2021 | 21.91 | 22.36 | 21.52 | 22.15 | 58,421 | +0.02(+0.09%) |
May 18, 2021 | 22.29 | 22.36 | 22.09 | 22.13 | 43,874 | -0.10(-0.45%) |
May 17, 2021 | 22.60 | 22.60 | 21.96 | 22.23 | 48,947 | +0.05(+0.23%) |
May 14, 2021 | 22.12 | 22.25 | 21.75 | 22.18 | 47,895 | +0.31(+1.42%) |
May 13, 2021 | 21.77 | 22.43 | 21.75 | 21.87 | 70,324 | +0.10(+0.46%) |
May 12, 2021 | 21.69 | 22.05 | 21.62 | 21.77 | 127,374 | +0.03(+0.14%) |
May 11, 2021 | 21.91 | 22.16 | 21.41 | 21.74 | 84,874 | -0.50(-2.25%) |
May 10, 2021 | 22.48 | 22.55 | 22.07 | 22.24 | 146,164 | -0.20(-0.89%) |
May 07, 2021 | 21.31 | 22.51 | 21.31 | 22.44 | 101,686 | +0.95(+4.42%) |
May 06, 2021 | 22.55 | 22.75 | 20.40 | 21.49 | 296,792 | -1.50(-6.52%) |
May 05, 2021 | 22.92 | 23.23 | 22.51 | 22.99 | 86,840 | +0.15(+0.66%) |
May 04, 2021 | 23.45 | 23.46 | 22.50 | 22.84 | 97,106 | -0.63(-2.68%) |
May 03, 2021 | 23.38 | 23.57 | 23.10 | 23.47 | 102,799 | +0.46(+2.00%) |
Apr 30, 2021 | 22.00 | 23.95 | 22.00 | 23.01 | 338,000 | +0.70(+3.14%) |
Apr 29, 2021 | 22.29 | 22.50 | 22.18 | 22.31 | 52,813 | +0.12(+0.54%) |
Apr 28, 2021 | 22.35 | 22.38 | 22.08 | 22.19 | 73,207 | -0.12(-0.54%) |
Apr 27, 2021 | 22.45 | 22.52 | 22.25 | 22.31 | 69,765 | -0.12(-0.53%) |
Apr 26, 2021 | 22.40 | 22.77 | 22.23 | 22.43 | 77,846 | +0.05(+0.22%) |
Apr 23, 2021 | 22.36 | 22.76 | 22.30 | 22.38 | 63,400 | +0.05(+0.22%) |
Apr 22, 2021 | 22.93 | 23.16 | 22.18 | 22.33 | 96,896 | -0.56(-2.45%) |
Apr 21, 2021 | 22.20 | 23.19 | 22.08 | 22.89 | 105,338 | +0.53(+2.37%) |
Apr 20, 2021 | 22.30 | 22.49 | 21.97 | 22.36 | 139,472 | -0.14(-0.62%) |
Apr 19, 2021 | 22.91 | 23.07 | 21.96 | 22.50 | 133,509 | -0.56(-2.43%) |
Apr 16, 2021 | 23.22 | 23.25 | 22.63 | 23.06 | 119,000 | -0.11(-0.47%) |
Apr 15, 2021 | 24.30 | 24.30 | 22.92 | 23.17 | 110,809 | -0.34(-1.45%) |
Apr 14, 2021 | 23.97 | 24.00 | 23.40 | 23.51 | 63,267 | -0.14(-0.59%) |
Apr 13, 2021 | 23.78 | 23.90 | 23.19 | 23.65 | 126,899 | -0.34(-1.42%) |
Apr 12, 2021 | 25.00 | 25.45 | 23.80 | 23.99 | 167,398 | -1.11(-4.42%) |
Apr 09, 2021 | 25.22 | 25.48 | 24.77 | 25.10 | 67,200 | -0.06(-0.24%) |
Apr 08, 2021 | 25.06 | 25.33 | 24.72 | 25.16 | 64,506 | +0.03(+0.12%) |
Apr 07, 2021 | 26.00 | 26.00 | 25.00 | 25.13 | 134,637 | -0.83(-3.20%) |
Apr 06, 2021 | 25.88 | 26.61 | 25.79 | 25.96 | 57,922 | -0.10(-0.38%) |
Apr 05, 2021 | 26.10 | 26.25 | 25.64 | 26.06 | 103,893 | +0.14(+0.54%) |
Apr 01, 2021 | 25.74 | 26.11 | 25.33 | 25.92 | 69,900 | +0.12(+0.47%) |
Mar 31, 2021 | 25.20 | 26.13 | 24.98 | 25.80 | 162,203 | +0.71(+2.83%) |
Mar 30, 2021 | 25.14 | 25.82 | 24.85 | 25.09 | 94,000 | -0.12(-0.48%) |
Mar 29, 2021 | 25.82 | 26.40 | 25.18 | 25.21 | 90,160 | -0.92(-3.52%) |
Mar 26, 2021 | 25.93 | 26.19 | 25.36 | 26.13 | 83,600 | +0.82(+3.24%) |
Mar 25, 2021 | 24.45 | 25.54 | 24.22 | 25.31 | 80,853 | +0.43(+1.73%) |
Mar 24, 2021 | 24.91 | 25.86 | 24.75 | 24.88 | 104,244 | -0.01(-0.04%) |
Mar 23, 2021 | 26.20 | 26.52 | 24.58 | 24.89 | 194,022 | -1.62(-6.11%) |
Mar 22, 2021 | 28.20 | 28.20 | 26.30 | 26.51 | 135,175 | -0.58(-2.14%) |
Mar 19, 2021 | 27.84 | 27.95 | 26.87 | 27.09 | 392,300 | -0.77(-2.76%) |
Mar 18, 2021 | 28.72 | 28.75 | 27.60 | 27.86 | 200,642 | -0.59(-2.07%) |
Mar 17, 2021 | 28.51 | 29.09 | 28.14 | 28.45 | 295,589 | +0.02(+0.07%) |
Mar 16, 2021 | 26.65 | 29.99 | 26.19 | 28.43 | 800,041 | +1.56(+5.81%) |
Mar 15, 2021 | 27.32 | 27.32 | 26.01 | 26.87 | 127,645 | -0.45(-1.65%) |
Mar 12, 2021 | 26.36 | 27.39 | 26.36 | 27.32 | 131,600 | +0.85(+3.21%) |
Mar 11, 2021 | 26.07 | 26.71 | 25.84 | 26.47 | 107,246 | +0.44(+1.69%) |
Mar 10, 2021 | 25.25 | 26.61 | 25.23 | 26.03 | 108,928 | +0.81(+3.21%) |
Mar 09, 2021 | 26.60 | 26.77 | 25.12 | 25.22 | 165,060 | -1.24(-4.69%) |
Mar 08, 2021 | 25.27 | 26.60 | 25.20 | 26.46 | 253,418 | +1.30(+5.17%) |
Mar 05, 2021 | 24.73 | 25.22 | 24.04 | 25.16 | 119,100 | +0.96(+3.97%) |
Mar 04, 2021 | 24.75 | 24.81 | 24.02 | 24.20 | 189,335 | -0.69(-2.77%) |
Mar 03, 2021 | 24.64 | 25.31 | 24.03 | 24.89 | 127,349 | +0.74(+3.06%) |
Mar 02, 2021 | 24.63 | 24.63 | 24.01 | 24.15 | 81,840 | -0.62(-2.50%) |