Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.06 | 20.87 | 20.03 | 20.48 | 25,443 | +0.41(+2.04%) |
May 27, 2021 | 20.69 | 20.83 | 19.83 | 20.07 | 73,997 | -0.93(-4.43%) |
May 26, 2021 | 19.99 | 21.02 | 19.99 | 21.00 | 63,179 | +0.87(+4.32%) |
May 25, 2021 | 20.15 | 20.48 | 20.10 | 20.13 | 24,569 | -0.63(-3.03%) |
May 24, 2021 | 20.96 | 21.06 | 20.05 | 20.76 | 148,460 | -0.41(-1.94%) |
May 21, 2021 | 21.75 | 21.75 | 20.44 | 21.17 | 82,095 | -0.59(-2.71%) |
May 20, 2021 | 20.30 | 21.76 | 19.94 | 21.76 | 116,093 | +1.32(+6.46%) |
May 19, 2021 | 20.31 | 21.00 | 20.02 | 20.44 | 121,936 | -1.63(-7.39%) |
May 18, 2021 | 22.04 | 23.30 | 21.85 | 22.07 | 79,259 | +0.16(+0.73%) |
May 17, 2021 | 21.91 | 21.91 | 21.91 | 21.91 | 1,551 | -0.52(-2.32%) |
May 14, 2021 | 22.46 | 22.46 | 21.90 | 22.43 | 4,657 | +0.68(+3.13%) |
May 13, 2021 | 21.63 | 21.90 | 21.43 | 21.75 | 2,451 | -0.01(-0.05%) |
May 12, 2021 | 22.00 | 22.30 | 21.39 | 21.76 | 10,881 | -0.86(-3.80%) |
May 11, 2021 | 21.91 | 22.89 | 21.25 | 22.62 | 6,356 | +0.02(+0.09%) |
May 10, 2021 | 23.47 | 23.47 | 22.38 | 22.60 | 26,305 | -1.75(-7.19%) |
May 07, 2021 | 24.48 | 24.48 | 23.85 | 24.35 | 11,160 | -0.06(-0.25%) |
May 06, 2021 | 23.26 | 24.51 | 23.18 | 24.41 | 27,351 | +0.87(+3.70%) |
May 05, 2021 | 23.58 | 23.89 | 22.72 | 23.54 | 15,634 | +0.84(+3.70%) |
May 04, 2021 | 23.45 | 23.52 | 22.08 | 22.70 | 26,067 | -0.70(-2.99%) |
May 03, 2021 | 24.02 | 24.02 | 22.96 | 23.40 | 18,276 | -0.30(-1.27%) |
Apr 30, 2021 | 23.87 | 23.99 | 23.39 | 23.70 | 8,500 | -0.21(-0.88%) |
Apr 29, 2021 | 23.68 | 24.00 | 23.61 | 23.91 | 13,077 | -0.13(-0.54%) |
Apr 28, 2021 | 23.80 | 24.10 | 23.07 | 24.04 | 6,535 | +0.20(+0.84%) |
Apr 27, 2021 | 23.57 | 24.21 | 23.37 | 23.84 | 5,255 | +0.14(+0.59%) |
Apr 26, 2021 | 23.73 | 24.03 | 23.59 | 23.70 | 18,589 | -0.85(-3.46%) |
Apr 23, 2021 | 24.12 | 24.70 | 23.75 | 24.55 | 14,100 | +0.14(+0.57%) |
Apr 22, 2021 | 24.43 | 24.90 | 23.73 | 24.41 | 7,152 | -0.38(-1.53%) |
Apr 21, 2021 | 24.00 | 24.85 | 22.97 | 24.79 | 153,886 | +0.80(+3.33%) |
Apr 20, 2021 | 24.67 | 25.00 | 23.83 | 23.99 | 69,699 | +0.10(+0.42%) |
Apr 19, 2021 | 24.05 | 24.40 | 23.62 | 23.89 | 24,077 | +0.22(+0.93%) |
Apr 16, 2021 | 23.20 | 24.00 | 23.20 | 23.67 | 11,500 | -0.47(-1.95%) |
Apr 15, 2021 | 24.93 | 24.98 | 23.84 | 24.14 | 8,082 | +0.46(+1.94%) |
Apr 14, 2021 | 24.13 | 24.13 | 23.11 | 23.68 | 22,207 | -0.42(-1.74%) |
Apr 13, 2021 | 22.95 | 24.13 | 22.89 | 24.10 | 30,085 | +1.28(+5.61%) |
Apr 12, 2021 | 23.78 | 23.78 | 22.82 | 22.82 | 47,506 | -1.18(-4.92%) |
Apr 09, 2021 | 24.21 | 24.55 | 23.26 | 24.00 | 52,000 | -0.60(-2.44%) |
Apr 08, 2021 | 24.03 | 25.00 | 23.85 | 24.60 | 14,156 | +0.36(+1.49%) |
Apr 07, 2021 | 23.93 | 24.35 | 23.67 | 24.24 | 26,007 | +0.10(+0.44%) |
Apr 06, 2021 | 24.02 | 24.38 | 23.61 | 24.14 | 20,227 | +0.20(+0.81%) |
Apr 05, 2021 | 23.83 | 24.11 | 23.72 | 23.94 | 8,648 | +0.65(+2.79%) |
Apr 01, 2021 | 23.86 | 23.86 | 23.00 | 23.29 | 9,400 | -0.66(-2.76%) |
Mar 31, 2021 | 22.72 | 24.31 | 22.72 | 23.95 | 1,804 | +0.64(+2.75%) |
Mar 30, 2021 | 22.91 | 23.37 | 22.56 | 23.31 | 15,609 | +0.28(+1.22%) |
Mar 29, 2021 | 23.60 | 23.77 | 23.03 | 23.03 | 6,354 | -1.15(-4.76%) |
Mar 26, 2021 | 21.78 | 24.20 | 21.78 | 24.18 | 39,300 | +2.31(+10.56%) |
Mar 25, 2021 | 21.60 | 22.53 | 21.50 | 21.87 | 7,521 | -0.08(-0.36%) |
Mar 24, 2021 | 22.77 | 22.77 | 21.52 | 21.95 | 22,521 | -0.52(-2.31%) |
Mar 23, 2021 | 23.39 | 23.39 | 22.42 | 22.47 | 19,587 | -0.33(-1.45%) |
Mar 22, 2021 | 22.91 | 23.05 | 22.50 | 22.80 | 6,766 | -0.16(-0.70%) |
Mar 19, 2021 | 22.52 | 23.89 | 22.48 | 22.96 | 9,800 | +0.25(+1.10%) |
Mar 18, 2021 | 23.19 | 23.44 | 22.65 | 22.71 | 17,280 | -1.03(-4.34%) |
Mar 17, 2021 | 23.68 | 24.99 | 23.42 | 23.74 | 27,753 | -0.29(-1.21%) |
Mar 16, 2021 | 24.00 | 24.19 | 22.88 | 24.03 | 26,881 | -0.05(-0.21%) |
Mar 15, 2021 | 24.20 | 24.33 | 23.20 | 24.08 | 24,517 | -0.11(-0.45%) |
Mar 12, 2021 | 25.12 | 25.12 | 23.95 | 24.19 | 24,700 | -1.23(-4.84%) |
Mar 11, 2021 | 24.04 | 25.74 | 24.01 | 25.42 | 135,458 | +1.30(+5.39%) |
Mar 10, 2021 | 23.96 | 24.55 | 23.59 | 24.12 | 57,911 | +0.17(+0.71%) |
Mar 09, 2021 | 23.07 | 24.80 | 23.07 | 23.95 | 69,621 | +1.05(+4.59%) |
Mar 08, 2021 | 24.36 | 24.36 | 22.29 | 22.90 | 30,859 | -1.07(-4.46%) |
Mar 05, 2021 | 24.13 | 24.55 | 22.28 | 23.97 | 51,600 | -0.13(-0.54%) |
Mar 04, 2021 | 24.90 | 25.23 | 23.78 | 24.10 | 68,302 | -0.71(-2.86%) |
Mar 03, 2021 | 24.95 | 25.40 | 24.37 | 24.81 | 97,460 | +0.05(+0.20%) |
Mar 02, 2021 | 25.20 | 25.26 | 24.31 | 24.76 | 104,380 | +1.16(+4.92%) |