Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.18 | 20.68 | 20.18 | 20.18 | 23,760 | -0.01(-0.05%) |
May 27, 2021 | 20.40 | 20.40 | 20.18 | 20.19 | 12,220 | -0.05(-0.27%) |
May 26, 2021 | 20.18 | 20.49 | 19.98 | 20.25 | 26,338 | +0.06(+0.32%) |
May 25, 2021 | 20.23 | 20.23 | 20.18 | 20.18 | 29,457 | -0.02(-0.09%) |
May 24, 2021 | 20.25 | 20.29 | 20.18 | 20.20 | 19,485 | -0.02(-0.09%) |
May 21, 2021 | 20.40 | 20.49 | 20.17 | 20.22 | 33,067 | -0.01(-0.04%) |
May 20, 2021 | 19.75 | 20.23 | 19.70 | 20.23 | 33,521 | +0.46(+2.32%) |
May 19, 2021 | 19.95 | 20.06 | 19.70 | 19.77 | 22,233 | -0.06(-0.28%) |
May 18, 2021 | 19.97 | 20.26 | 19.83 | 19.83 | 30,816 | -0.21(-1.05%) |
May 17, 2021 | 20.01 | 20.31 | 20.00 | 20.04 | 24,722 | +0.05(+0.23%) |
May 14, 2021 | 20.28 | 20.29 | 19.97 | 19.99 | 23,192 | -0.15(-0.73%) |
May 13, 2021 | 20.44 | 20.44 | 20.14 | 20.14 | 42,402 | -0.05(-0.23%) |
May 12, 2021 | 20.19 | 20.53 | 19.99 | 20.18 | 36,430 | -0.04(-0.18%) |
May 11, 2021 | 20.29 | 20.44 | 20.18 | 20.22 | 38,840 | +0.04(+0.18%) |
May 10, 2021 | 20.52 | 20.78 | 20.18 | 20.18 | 69,624 | -0.09(-0.45%) |
May 07, 2021 | 19.92 | 20.83 | 19.92 | 20.28 | 25,213 | +0.55(+2.79%) |
May 06, 2021 | 19.51 | 19.85 | 19.51 | 19.73 | 69,404 | +0.05(+0.23%) |
May 05, 2021 | 21.10 | 21.10 | 19.61 | 19.68 | 111,026 | -1.72(-8.06%) |
May 04, 2021 | 22.12 | 22.19 | 21.41 | 21.41 | 8,279 | -0.82(-3.67%) |
May 03, 2021 | 21.85 | 22.22 | 21.70 | 22.22 | 7,081 | +0.66(+3.06%) |
Apr 30, 2021 | 21.48 | 21.98 | 21.48 | 21.56 | 14,387 | -0.15(-0.68%) |
Apr 29, 2021 | 21.48 | 21.96 | 21.48 | 21.71 | 5,966 | +0.15(+0.68%) |
Apr 28, 2021 | 21.72 | 21.89 | 21.56 | 21.56 | 4,894 | -0.15(-0.68%) |
Apr 27, 2021 | 21.75 | 21.87 | 21.21 | 21.71 | 8,051 | +0.06(+0.30%) |
Apr 26, 2021 | 21.61 | 22.05 | 21.61 | 21.64 | 4,710 | -0.05(-0.21%) |
Apr 23, 2021 | 21.85 | 22.18 | 21.69 | 21.69 | 6,866 | -0.15(-0.67%) |
Apr 22, 2021 | 21.18 | 22.25 | 21.18 | 21.84 | 19,992 | +0.02(+0.08%) |
Apr 21, 2021 | 21.73 | 22.23 | 21.73 | 21.82 | 14,695 | +0.39(+1.84%) |
Apr 20, 2021 | 21.75 | 21.75 | 21.25 | 21.42 | 4,549 | -0.34(-1.56%) |
Apr 19, 2021 | 22.09 | 22.41 | 21.63 | 21.76 | 9,862 | -0.35(-1.58%) |
Apr 16, 2021 | 22.48 | 22.48 | 22.11 | 22.11 | 6,430 | -0.24(-1.07%) |
Apr 15, 2021 | 22.53 | 22.53 | 22.07 | 22.35 | 3,364 | +0.01(+0.04%) |
Apr 14, 2021 | 22.34 | 22.34 | 22.34 | 22.34 | 1,448 | +0.10(+0.45%) |
Apr 13, 2021 | 22.79 | 22.85 | 22.24 | 22.24 | 5,095 | -0.31(-1.38%) |
Apr 12, 2021 | 23.28 | 23.28 | 22.55 | 22.55 | 3,456 | -0.64(-2.77%) |
Apr 09, 2021 | 23.07 | 23.19 | 23.01 | 23.19 | 2,506 | +0.30(+1.32%) |
Apr 08, 2021 | 22.59 | 22.89 | 22.58 | 22.89 | 2,192 | +0.15(+0.65%) |
Apr 07, 2021 | 23.02 | 23.02 | 22.70 | 22.74 | 18,171 | -0.64(-2.75%) |
Apr 06, 2021 | 23.39 | 23.39 | 23.39 | 23.39 | 2,938 | +0.47(+2.04%) |
Apr 05, 2021 | 23.09 | 23.10 | 22.90 | 22.92 | 4,154 | -0.16(-0.68%) |
Apr 01, 2021 | 23.23 | 23.47 | 22.76 | 23.07 | 12,534 | +0.01(+0.04%) |
Mar 31, 2021 | 23.29 | 23.40 | 23.05 | 23.07 | 13,608 | -0.03(-0.12%) |
Mar 30, 2021 | 23.19 | 23.63 | 22.94 | 23.09 | 5,503 | +0.37(+1.61%) |
Mar 29, 2021 | 23.34 | 23.82 | 22.73 | 22.73 | 15,769 | -0.74(-3.15%) |
Mar 26, 2021 | 22.92 | 23.46 | 22.92 | 23.46 | 5,816 | +0.46(+1.98%) |
Mar 25, 2021 | 22.43 | 23.01 | 22.21 | 23.01 | 7,319 | +0.68(+3.06%) |
Mar 24, 2021 | 23.03 | 23.46 | 22.33 | 22.33 | 15,353 | -0.46(-2.00%) |
Mar 23, 2021 | 22.96 | 23.09 | 22.78 | 22.78 | 7,252 | -0.23(-0.99%) |
Mar 22, 2021 | 23.89 | 23.89 | 23.01 | 23.01 | 8,233 | -1.09(-4.54%) |
Mar 19, 2021 | 23.49 | 24.10 | 23.01 | 24.10 | 77,147 | +0.30(+1.26%) |
Mar 18, 2021 | 24.10 | 24.10 | 23.50 | 23.80 | 8,455 | +0.05(+0.23%) |
Mar 17, 2021 | 24.31 | 24.31 | 23.69 | 23.75 | 8,506 | -0.67(-2.76%) |
Mar 16, 2021 | 24.72 | 24.72 | 23.55 | 24.42 | 9,368 | -0.64(-2.55%) |
Mar 15, 2021 | 24.94 | 25.06 | 24.33 | 25.06 | 9,707 | -0.07(-0.29%) |
Mar 12, 2021 | 25.13 | 25.13 | 24.53 | 25.13 | 6,584 | +0.16(+0.66%) |
Mar 11, 2021 | 24.83 | 24.97 | 24.03 | 24.97 | 20,179 | +0.32(+1.29%) |
Mar 10, 2021 | 24.60 | 24.91 | 24.38 | 24.65 | 19,062 | -0.17(-0.70%) |
Mar 09, 2021 | 22.80 | 24.82 | 22.80 | 24.82 | 19,458 | +1.84(+8.01%) |
Mar 08, 2021 | 22.48 | 23.15 | 22.45 | 22.98 | 19,876 | +0.75(+3.36%) |
Mar 05, 2021 | 21.63 | 22.74 | 21.63 | 22.23 | 25,240 | +0.92(+4.32%) |
Mar 04, 2021 | 21.88 | 22.21 | 21.26 | 21.31 | 13,787 | -0.27(-1.27%) |
Mar 03, 2021 | 21.23 | 21.92 | 21.23 | 21.59 | 7,582 | +0.40(+1.89%) |
Mar 02, 2021 | 21.56 | 21.62 | 21.19 | 21.19 | 7,323 | -0.39(-1.82%) |