Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.23 | 22.23 | 22.07 | 22.12 | 8,642 | +0.10(+0.44%) |
May 27, 2021 | 22.02 | 22.74 | 21.89 | 22.03 | 17,581 | +0.07(+0.31%) |
May 26, 2021 | 21.97 | 22.04 | 21.62 | 21.96 | 12,034 | +0.11(+0.50%) |
May 25, 2021 | 21.73 | 22.00 | 21.73 | 21.85 | 13,950 | +0.21(+0.95%) |
May 24, 2021 | 21.87 | 22.04 | 21.56 | 21.64 | 18,990 | -0.23(-1.03%) |
May 21, 2021 | 22.50 | 22.50 | 21.65 | 21.87 | 20,925 | -0.30(-1.35%) |
May 20, 2021 | 22.29 | 22.49 | 21.97 | 22.17 | 19,033 | -0.11(-0.48%) |
May 19, 2021 | 22.49 | 22.60 | 21.37 | 22.28 | 26,045 | -0.23(-1.00%) |
May 18, 2021 | 22.24 | 22.57 | 22.24 | 22.50 | 14,178 | +0.25(+1.13%) |
May 17, 2021 | 22.24 | 22.26 | 21.93 | 22.25 | 11,496 | +0.17(+0.77%) |
May 14, 2021 | 22.42 | 22.43 | 22.03 | 22.08 | 16,763 | -0.27(-1.21%) |
May 13, 2021 | 21.89 | 22.80 | 21.66 | 22.35 | 27,537 | +0.23(+1.04%) |
May 12, 2021 | 22.77 | 22.90 | 21.60 | 22.12 | 26,393 | -0.65(-2.85%) |
May 11, 2021 | 21.16 | 22.77 | 21.03 | 22.77 | 23,313 | +0.75(+3.41%) |
May 10, 2021 | 21.30 | 24.05 | 21.29 | 22.02 | 39,451 | +0.58(+2.71%) |
May 07, 2021 | 21.07 | 21.45 | 20.97 | 21.44 | 16,229 | +0.25(+1.18%) |
May 06, 2021 | 21.00 | 21.47 | 20.67 | 21.19 | 29,884 | +0.36(+1.72%) |
May 05, 2021 | 20.83 | 20.95 | 20.51 | 20.83 | 30,891 | +0.10(+0.49%) |
May 04, 2021 | 20.60 | 20.90 | 20.42 | 20.73 | 31,759 | -0.05(-0.24%) |
May 03, 2021 | 20.42 | 20.80 | 20.39 | 20.78 | 25,959 | +0.36(+1.76%) |
Apr 30, 2021 | 20.23 | 20.46 | 20.00 | 20.42 | 22,400 | +0.16(+0.79%) |
Apr 29, 2021 | 20.24 | 20.28 | 20.19 | 20.26 | 8,018 | +0.16(+0.80%) |
Apr 28, 2021 | 20.00 | 20.24 | 20.00 | 20.10 | 17,289 | -0.13(-0.63%) |
Apr 27, 2021 | 20.23 | 20.27 | 20.02 | 20.23 | 17,669 | -0.08(-0.40%) |
Apr 26, 2021 | 20.22 | 20.37 | 20.17 | 20.31 | 13,851 | +0.07(+0.34%) |
Apr 23, 2021 | 20.19 | 20.30 | 19.95 | 20.24 | 23,500 | +0.07(+0.35%) |
Apr 22, 2021 | 20.14 | 20.20 | 20.01 | 20.17 | 5,515 | +0.04(+0.20%) |
Apr 21, 2021 | 19.89 | 20.21 | 19.89 | 20.13 | 8,864 | +0.23(+1.16%) |
Apr 20, 2021 | 20.09 | 20.09 | 19.88 | 19.90 | 10,402 | -0.19(-0.95%) |
Apr 19, 2021 | 19.88 | 20.16 | 19.88 | 20.09 | 8,976 | -0.09(-0.42%) |
Apr 16, 2021 | 20.12 | 20.21 | 20.04 | 20.18 | 5,600 | +0.07(+0.32%) |
Apr 15, 2021 | 20.11 | 20.11 | 19.94 | 20.11 | 8,013 | +0.06(+0.30%) |
Apr 14, 2021 | 20.00 | 20.11 | 19.97 | 20.05 | 14,777 | +0.07(+0.35%) |
Apr 13, 2021 | 19.95 | 20.00 | 19.95 | 19.98 | 9,379 | +0.01(+0.04%) |
Apr 12, 2021 | 19.98 | 20.00 | 19.93 | 19.97 | 7,335 | -0.03(-0.14%) |
Apr 09, 2021 | 20.00 | 20.00 | 19.95 | 20.00 | 23,900 | +0.00(+0.00%) |
Apr 08, 2021 | 19.91 | 20.00 | 19.91 | 20.00 | 5,764 | +0.09(+0.45%) |
Apr 07, 2021 | 19.81 | 19.95 | 19.81 | 19.91 | 4,320 | +0.08(+0.41%) |
Apr 06, 2021 | 19.78 | 19.86 | 19.75 | 19.83 | 9,519 | +0.05(+0.25%) |
Apr 05, 2021 | 19.75 | 19.82 | 19.68 | 19.78 | 11,045 | +0.24(+1.22%) |
Apr 01, 2021 | 19.60 | 19.70 | 19.51 | 19.54 | 18,200 | -0.06(-0.30%) |
Mar 31, 2021 | 19.60 | 19.60 | 19.50 | 19.60 | 10,526 | +0.03(+0.15%) |
Mar 30, 2021 | 19.37 | 19.58 | 19.37 | 19.57 | 4,406 | -0.01(-0.05%) |
Mar 29, 2021 | 19.45 | 19.60 | 19.45 | 19.58 | 6,456 | +0.02(+0.10%) |
Mar 26, 2021 | 19.41 | 19.60 | 19.41 | 19.56 | 6,100 | +0.15(+0.77%) |
Mar 25, 2021 | 19.41 | 19.58 | 19.34 | 19.41 | 14,438 | -0.06(-0.31%) |
Mar 24, 2021 | 19.50 | 19.53 | 19.43 | 19.47 | 7,482 | -0.01(-0.05%) |
Mar 23, 2021 | 19.41 | 19.50 | 19.41 | 19.48 | 6,233 | -0.07(-0.36%) |
Mar 22, 2021 | 19.60 | 19.60 | 19.40 | 19.55 | 13,880 | +0.14(+0.72%) |
Mar 19, 2021 | 19.26 | 19.41 | 19.26 | 19.41 | 8,400 | +0.15(+0.78%) |
Mar 18, 2021 | 19.00 | 19.49 | 19.00 | 19.26 | 15,506 | -0.25(-1.28%) |
Mar 17, 2021 | 19.45 | 19.53 | 19.34 | 19.51 | 3,117 | +0.01(+0.05%) |
Mar 16, 2021 | 19.53 | 19.59 | 19.43 | 19.50 | 2,976 | -0.03(-0.16%) |
Mar 15, 2021 | 19.54 | 19.55 | 19.45 | 19.53 | 11,140 | +0.08(+0.41%) |
Mar 12, 2021 | 19.39 | 19.52 | 19.38 | 19.45 | 5,100 | +0.07(+0.36%) |
Mar 11, 2021 | 19.25 | 19.44 | 19.15 | 19.38 | 11,027 | +0.14(+0.73%) |
Mar 10, 2021 | 19.21 | 19.39 | 19.01 | 19.24 | 6,336 | +0.24(+1.26%) |
Mar 09, 2021 | 18.96 | 19.00 | 18.92 | 19.00 | 10,416 | +0.18(+0.98%) |
Mar 08, 2021 | 18.65 | 18.82 | 18.59 | 18.82 | 6,442 | +0.17(+0.89%) |
Mar 05, 2021 | 18.56 | 18.66 | 18.49 | 18.65 | 6,200 | +0.15(+0.80%) |
Mar 04, 2021 | 18.60 | 18.87 | 18.50 | 18.50 | 13,694 | -0.28(-1.49%) |
Mar 03, 2021 | 18.74 | 18.82 | 18.73 | 18.78 | 1,627 | +0.02(+0.11%) |
Mar 02, 2021 | 18.74 | 18.78 | 18.62 | 18.76 | 7,480 | +0.03(+0.16%) |