Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 23.15 | 23.23 | 23.04 | 23.07 | 18,135 | -0.07(-0.30%) |
May 28, 2021 | 23.38 | 23.66 | 22.90 | 23.14 | 75,764 | -0.38(-1.62%) |
May 27, 2021 | 22.52 | 23.62 | 22.51 | 23.52 | 346,518 | +1.00(+4.44%) |
May 26, 2021 | 22.54 | 22.80 | 22.47 | 22.52 | 50,726 | +0.14(+0.63%) |
May 25, 2021 | 22.25 | 22.57 | 22.00 | 22.38 | 54,922 | +0.10(+0.45%) |
May 21, 2021 | 22.28 | 22.28 | 22.28 | 0 | -0.13(-0.58%) | |
May 20, 2021 | 22.18 | 22.64 | 22.08 | 22.41 | 48,562 | +0.20(+0.90%) |
May 19, 2021 | 22.43 | 22.91 | 22.03 | 22.21 | 68,677 | -0.47(-2.07%) |
May 18, 2021 | 22.74 | 22.95 | 22.47 | 22.68 | 43,610 | -0.16(-0.70%) |
May 17, 2021 | 22.00 | 22.90 | 21.93 | 22.84 | 96,599 | +0.92(+4.20%) |
May 14, 2021 | 21.48 | 21.94 | 21.38 | 21.92 | 76,751 | +0.74(+3.49%) |
May 13, 2021 | 21.02 | 21.40 | 20.82 | 21.18 | 45,409 | -0.08(-0.38%) |
May 12, 2021 | 21.99 | 22.00 | 21.22 | 21.26 | 61,331 | -0.57(-2.61%) |
May 11, 2021 | 21.05 | 21.88 | 20.79 | 21.83 | 62,055 | +0.54(+2.54%) |
May 10, 2021 | 22.30 | 22.30 | 21.24 | 21.29 | 93,730 | -0.76(-3.45%) |
May 07, 2021 | 21.98 | 22.20 | 21.64 | 22.05 | 94,599 | +0.47(+2.18%) |
May 06, 2021 | 21.71 | 21.97 | 21.50 | 21.58 | 55,254 | +0.20(+0.94%) |
May 05, 2021 | 21.42 | 21.50 | 21.08 | 21.38 | 25,815 | +0.01(+0.05%) |
May 04, 2021 | 21.84 | 22.01 | 21.12 | 21.37 | 70,423 | -0.43(-1.97%) |
May 03, 2021 | 21.18 | 21.86 | 21.08 | 21.80 | 76,392 | +1.01(+4.86%) |
Apr 30, 2021 | 21.18 | 21.36 | 20.76 | 20.79 | 48,632 | -0.44(-2.07%) |
Apr 29, 2021 | 21.72 | 21.72 | 21.12 | 21.23 | 64,478 | -0.67(-3.06%) |
Apr 28, 2021 | 21.23 | 21.95 | 21.05 | 21.90 | 55,144 | +0.42(+1.96%) |
Apr 27, 2021 | 21.82 | 21.98 | 21.45 | 21.48 | 76,155 | -0.40(-1.83%) |
Apr 26, 2021 | 22.17 | 22.17 | 21.73 | 21.88 | 29,991 | -0.26(-1.17%) |
Apr 23, 2021 | 22.59 | 22.60 | 22.11 | 22.14 | 76,697 | -0.21(-0.94%) |
Apr 22, 2021 | 22.50 | 22.68 | 22.21 | 22.35 | 57,752 | -0.26(-1.15%) |
Apr 21, 2021 | 22.44 | 22.85 | 22.39 | 22.61 | 68,116 | +0.12(+0.53%) |
Apr 20, 2021 | 22.00 | 22.50 | 21.79 | 22.49 | 64,366 | +0.47(+2.13%) |
Apr 19, 2021 | 22.59 | 22.65 | 21.84 | 22.02 | 37,676 | -0.47(-2.09%) |
Apr 16, 2021 | 22.67 | 22.67 | 22.23 | 22.49 | 70,970 | +0.07(+0.31%) |
Apr 15, 2021 | 21.85 | 22.61 | 21.85 | 22.42 | 70,026 | +0.89(+4.13%) |
Apr 14, 2021 | 21.82 | 21.82 | 21.48 | 21.53 | 46,586 | -0.31(-1.42%) |
Apr 13, 2021 | 21.77 | 22.12 | 21.60 | 21.84 | 51,941 | +0.38(+1.77%) |
Apr 12, 2021 | 21.65 | 21.67 | 21.32 | 21.46 | 34,261 | -0.30(-1.38%) |
Apr 09, 2021 | 21.71 | 21.98 | 21.55 | 21.76 | 43,990 | -0.15(-0.68%) |
Apr 08, 2021 | 21.57 | 22.00 | 21.57 | 21.91 | 64,814 | +0.67(+3.15%) |
Apr 07, 2021 | 21.47 | 21.70 | 21.15 | 21.24 | 52,677 | -0.28(-1.30%) |
Apr 06, 2021 | 21.05 | 21.75 | 21.00 | 21.52 | 52,769 | +0.77(+3.71%) |
Apr 05, 2021 | 21.41 | 21.41 | 20.68 | 20.75 | 45,128 | -0.59(-2.76%) |
Apr 01, 2021 | 21.34 | 21.34 | 21.34 | 0 | +1.03(+5.07%) | |
Mar 31, 2021 | 19.67 | 20.50 | 19.64 | 20.31 | 77,420 | +0.69(+3.52%) |
Mar 30, 2021 | 20.09 | 20.25 | 19.45 | 19.62 | 104,086 | -1.05(-5.08%) |
Mar 29, 2021 | 20.61 | 20.74 | 20.06 | 20.67 | 61,395 | -0.15(-0.72%) |
Mar 26, 2021 | 20.41 | 20.91 | 20.22 | 20.82 | 59,444 | +0.25(+1.22%) |
Mar 25, 2021 | 21.06 | 21.15 | 20.35 | 20.57 | 61,173 | -0.52(-2.47%) |
Mar 24, 2021 | 21.50 | 21.54 | 21.06 | 21.09 | 55,855 | -0.28(-1.31%) |
Mar 23, 2021 | 21.82 | 21.83 | 21.29 | 21.37 | 51,348 | -0.55(-2.51%) |
Mar 22, 2021 | 22.32 | 22.63 | 21.90 | 21.92 | 110,790 | -0.70(-3.09%) |
Mar 19, 2021 | 22.55 | 22.66 | 22.22 | 22.62 | 246,782 | +0.23(+1.03%) |
Mar 18, 2021 | 22.43 | 22.70 | 22.25 | 22.39 | 67,215 | -0.34(-1.50%) |
Mar 17, 2021 | 21.92 | 22.93 | 21.76 | 22.73 | 135,570 | +0.78(+3.55%) |
Mar 16, 2021 | 22.25 | 22.41 | 21.95 | 21.95 | 54,551 | -0.25(-1.13%) |
Mar 15, 2021 | 21.56 | 22.28 | 21.56 | 22.20 | 116,955 | +0.70(+3.26%) |
Mar 12, 2021 | 21.30 | 21.76 | 21.10 | 21.50 | 221,030 | -0.19(-0.88%) |
Mar 11, 2021 | 21.56 | 21.74 | 21.24 | 21.69 | 109,309 | +0.42(+1.97%) |
Mar 10, 2021 | 21.24 | 21.63 | 20.97 | 21.27 | 162,312 | +0.01(+0.05%) |
Mar 09, 2021 | 20.86 | 21.49 | 20.67 | 21.26 | 108,810 | +1.19(+5.93%) |
Mar 08, 2021 | 20.67 | 20.86 | 20.01 | 20.07 | 118,100 | -0.77(-3.69%) |
Mar 05, 2021 | 20.96 | 21.09 | 19.99 | 20.84 | 125,729 | -0.07(-0.33%) |
Mar 04, 2021 | 21.49 | 21.72 | 20.53 | 20.91 | 95,026 | -0.66(-3.06%) |
Mar 03, 2021 | 21.79 | 21.88 | 20.83 | 21.57 | 149,925 | -0.47(-2.13%) |
Mar 02, 2021 | 21.37 | 22.18 | 21.15 | 22.04 | 214,219 | +0.73(+3.43%) |