Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.51 | 20.53 | 19.35 | 20.00 | 4,068 | +0.10(+0.50%) |
May 27, 2021 | 20.69 | 20.69 | 19.52 | 19.90 | 4,345 | -0.02(-0.10%) |
May 26, 2021 | 20.33 | 20.33 | 19.67 | 19.92 | 19,754 | -0.62(-3.02%) |
May 25, 2021 | 21.06 | 21.06 | 19.97 | 20.54 | 6,469 | -0.14(-0.68%) |
May 24, 2021 | 21.22 | 21.22 | 19.97 | 20.68 | 3,264 | -0.07(-0.34%) |
May 21, 2021 | 20.29 | 21.55 | 20.29 | 20.75 | 3,941 | +0.36(+1.77%) |
May 20, 2021 | 20.38 | 21.61 | 19.76 | 20.39 | 16,758 | +0.31(+1.54%) |
May 19, 2021 | 20.48 | 21.08 | 19.86 | 20.08 | 1,862 | -0.18(-0.89%) |
May 18, 2021 | 19.71 | 21.43 | 19.53 | 20.26 | 7,136 | +0.45(+2.27%) |
May 17, 2021 | 20.22 | 20.22 | 19.03 | 19.81 | 8,466 | +0.11(+0.56%) |
May 14, 2021 | 19.96 | 20.70 | 19.49 | 19.70 | 6,741 | +0.23(+1.18%) |
May 13, 2021 | 20.50 | 20.50 | 19.28 | 19.47 | 11,983 | -0.56(-2.80%) |
May 12, 2021 | 19.55 | 20.57 | 19.55 | 20.03 | 6,145 | -0.57(-2.77%) |
May 11, 2021 | 21.59 | 21.59 | 20.52 | 20.60 | 14,615 | -0.63(-2.97%) |
May 10, 2021 | 22.34 | 22.34 | 21.03 | 21.23 | 2,634 | +0.25(+1.19%) |
May 07, 2021 | 21.41 | 22.05 | 20.96 | 20.98 | 1,995 | -0.28(-1.31%) |
May 06, 2021 | 20.69 | 22.35 | 20.69 | 21.26 | 4,068 | -0.32(-1.49%) |
May 05, 2021 | 21.02 | 22.31 | 21.02 | 21.58 | 2,578 | -0.36(-1.64%) |
May 04, 2021 | 21.75 | 21.98 | 20.97 | 21.94 | 24,287 | +0.19(+0.87%) |
May 03, 2021 | 21.66 | 22.30 | 21.01 | 21.75 | 8,328 | +0.27(+1.26%) |
Apr 30, 2021 | 21.62 | 22.24 | 20.97 | 21.48 | 26,900 | +0.43(+2.04%) |
Apr 29, 2021 | 21.14 | 22.36 | 21.05 | 21.05 | 3,466 | -0.45(-2.09%) |
Apr 28, 2021 | 21.86 | 21.86 | 21.50 | 21.50 | 14,520 | -0.48(-2.18%) |
Apr 27, 2021 | 22.65 | 22.65 | 21.80 | 21.98 | 3,066 | -0.60(-2.66%) |
Apr 26, 2021 | 21.99 | 22.64 | 21.99 | 22.58 | 3,063 | +0.27(+1.21%) |
Apr 23, 2021 | 22.77 | 22.77 | 21.53 | 22.31 | 4,100 | +0.43(+1.97%) |
Apr 22, 2021 | 21.61 | 22.22 | 21.61 | 21.88 | 3,547 | +0.15(+0.69%) |
Apr 21, 2021 | 22.10 | 22.30 | 20.99 | 21.73 | 82,982 | -0.27(-1.23%) |
Apr 20, 2021 | 21.33 | 22.67 | 21.33 | 22.00 | 43,685 | -1.26(-5.42%) |
Apr 19, 2021 | 23.36 | 23.36 | 22.00 | 23.26 | 2,466 | -0.03(-0.13%) |
Apr 16, 2021 | 23.06 | 23.76 | 22.36 | 23.29 | 7,300 | -0.72(-3.00%) |
Apr 15, 2021 | 22.61 | 24.01 | 22.61 | 24.01 | 4,950 | +0.54(+2.30%) |
Apr 14, 2021 | 23.53 | 24.05 | 23.06 | 23.47 | 2,318 | -0.62(-2.57%) |
Apr 13, 2021 | 22.68 | 24.09 | 22.68 | 24.09 | 15,202 | +0.86(+3.70%) |
Apr 12, 2021 | 23.98 | 23.98 | 22.57 | 23.23 | 5,773 | +0.24(+1.04%) |
Apr 09, 2021 | 24.67 | 24.67 | 22.93 | 22.99 | 2,500 | -0.51(-2.17%) |
Apr 08, 2021 | 24.66 | 24.66 | 23.20 | 23.50 | 2,400 | -0.05(-0.23%) |
Apr 07, 2021 | 22.71 | 24.17 | 22.68 | 23.55 | 8,500 | +0.59(+2.55%) |
Apr 06, 2021 | 24.01 | 24.01 | 22.59 | 22.97 | 2,614 | -1.15(-4.77%) |
Apr 05, 2021 | 24.12 | 24.12 | 22.79 | 24.12 | 1,874 | -0.09(-0.37%) |
Apr 01, 2021 | 24.39 | 24.39 | 22.95 | 24.21 | 3,000 | +0.89(+3.82%) |
Mar 31, 2021 | 24.28 | 24.30 | 22.84 | 23.32 | 1,385 | -1.29(-5.24%) |
Mar 30, 2021 | 24.04 | 24.61 | 23.46 | 24.61 | 1,348 | +0.12(+0.49%) |
Mar 29, 2021 | 24.54 | 25.35 | 23.83 | 24.49 | 3,758 | +0.45(+1.87%) |
Mar 26, 2021 | 24.77 | 24.77 | 23.32 | 24.04 | 2,700 | -0.03(-0.12%) |
Mar 25, 2021 | 23.73 | 24.28 | 23.45 | 24.07 | 1,120 | +0.79(+3.39%) |
Mar 24, 2021 | 24.05 | 24.05 | 22.96 | 23.28 | 3,746 | +0.21(+0.91%) |
Mar 23, 2021 | 23.96 | 23.96 | 23.02 | 23.07 | 2,265 | -0.18(-0.75%) |
Mar 22, 2021 | 23.94 | 23.94 | 22.81 | 23.25 | 2,663 | -0.04(-0.15%) |
Mar 19, 2021 | 23.16 | 23.67 | 22.81 | 23.28 | 1,800 | -1.04(-4.30%) |
Mar 18, 2021 | 24.36 | 24.53 | 24.03 | 24.32 | 1,926 | +0.43(+1.78%) |
Mar 17, 2021 | 22.98 | 24.08 | 22.98 | 23.90 | 920 | -0.10(-0.42%) |
Mar 16, 2021 | 23.30 | 24.55 | 23.30 | 24.00 | 3,668 | +0.15(+0.63%) |
Mar 15, 2021 | 24.37 | 24.37 | 22.94 | 23.85 | 1,072 | +0.40(+1.71%) |
Mar 12, 2021 | 24.10 | 24.10 | 23.17 | 23.45 | 1,900 | -0.17(-0.72%) |
Mar 11, 2021 | 24.22 | 24.22 | 23.39 | 23.62 | 3,277 | -0.95(-3.87%) |
Mar 10, 2021 | 23.60 | 24.72 | 23.60 | 24.57 | 1,489 | +1.01(+4.29%) |
Mar 09, 2021 | 23.96 | 23.96 | 23.56 | 23.56 | 2,314 | -0.54(-2.24%) |
Mar 08, 2021 | 23.52 | 24.66 | 23.52 | 24.10 | 1,710 | -0.69(-2.78%) |
Mar 05, 2021 | 24.43 | 25.69 | 24.43 | 24.79 | 6,800 | -0.47(-1.86%) |
Mar 04, 2021 | 25.16 | 25.41 | 24.42 | 25.26 | 3,915 | +0.30(+1.20%) |
Mar 03, 2021 | 24.05 | 25.04 | 24.05 | 24.96 | 5,021 | +1.33(+5.63%) |
Mar 02, 2021 | 24.42 | 24.42 | 23.35 | 23.63 | 3,206 | -0.16(-0.67%) |