Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.63 | 22.04 | 21.49 | 21.49 | 82,127 | -0.09(-0.42%) |
May 27, 2021 | 21.46 | 21.58 | 21.22 | 21.58 | 70,370 | +0.18(+0.84%) |
May 26, 2021 | 21.29 | 21.43 | 21.14 | 21.40 | 73,101 | +0.36(+1.71%) |
May 25, 2021 | 21.15 | 21.28 | 20.96 | 21.04 | 82,804 | -0.05(-0.24%) |
May 24, 2021 | 21.21 | 21.31 | 21.01 | 21.09 | 35,660 | +0.08(+0.38%) |
May 21, 2021 | 21.35 | 21.42 | 21.01 | 21.01 | 36,381 | -0.20(-0.94%) |
May 20, 2021 | 20.81 | 21.37 | 20.79 | 21.21 | 77,752 | +0.63(+3.06%) |
May 19, 2021 | 20.40 | 20.71 | 20.35 | 20.58 | 61,399 | -0.31(-1.49%) |
May 18, 2021 | 20.67 | 21.35 | 20.67 | 20.89 | 33,186 | +0.35(+1.71%) |
May 17, 2021 | 20.57 | 20.70 | 20.32 | 20.54 | 37,332 | -0.09(-0.41%) |
May 14, 2021 | 20.00 | 20.76 | 20.00 | 20.63 | 69,030 | +0.88(+4.48%) |
May 13, 2021 | 20.07 | 20.36 | 19.33 | 19.74 | 105,398 | -0.22(-1.10%) |
May 12, 2021 | 20.09 | 20.31 | 19.90 | 19.96 | 92,283 | -0.43(-2.11%) |
May 11, 2021 | 19.52 | 20.65 | 19.34 | 20.39 | 443,797 | +0.19(+0.94%) |
May 10, 2021 | 21.09 | 21.09 | 20.15 | 20.20 | 99,696 | -0.94(-4.44%) |
May 07, 2021 | 21.02 | 21.61 | 21.02 | 21.14 | 512,207 | +0.33(+1.59%) |
May 06, 2021 | 21.04 | 21.04 | 20.39 | 20.81 | 108,163 | -0.27(-1.28%) |
May 05, 2021 | 21.40 | 21.56 | 21.00 | 21.08 | 142,601 | -0.26(-1.22%) |
May 04, 2021 | 21.80 | 21.80 | 21.08 | 21.34 | 82,951 | -0.63(-2.87%) |
May 03, 2021 | 22.70 | 22.70 | 21.93 | 21.97 | 107,164 | -0.53(-2.35%) |
Apr 30, 2021 | 22.64 | 22.97 | 22.41 | 22.50 | 72,523 | -0.36(-1.57%) |
Apr 29, 2021 | 23.45 | 23.45 | 22.60 | 22.86 | 181,790 | -0.59(-2.51%) |
Apr 28, 2021 | 23.45 | 23.67 | 23.19 | 23.45 | 45,063 | -0.09(-0.38%) |
Apr 27, 2021 | 23.65 | 23.67 | 23.30 | 23.54 | 78,041 | -0.04(-0.17%) |
Apr 26, 2021 | 22.96 | 23.64 | 22.78 | 23.58 | 74,371 | +0.80(+3.51%) |
Apr 23, 2021 | 22.55 | 22.83 | 22.47 | 22.78 | 43,114 | +0.26(+1.15%) |
Apr 22, 2021 | 22.41 | 22.96 | 22.15 | 22.52 | 81,692 | +0.17(+0.76%) |
Apr 21, 2021 | 21.76 | 22.35 | 21.59 | 22.35 | 86,527 | +0.60(+2.76%) |
Apr 20, 2021 | 21.78 | 22.04 | 21.36 | 21.75 | 33,332 | -0.10(-0.46%) |
Apr 19, 2021 | 22.08 | 22.32 | 21.54 | 21.85 | 136,390 | -0.44(-1.97%) |
Apr 16, 2021 | 22.85 | 22.85 | 22.08 | 22.29 | 135,844 | -0.56(-2.45%) |
Apr 15, 2021 | 22.80 | 23.50 | 22.68 | 22.85 | 111,751 | +0.31(+1.37%) |
Apr 14, 2021 | 22.51 | 23.08 | 22.49 | 22.54 | 89,490 | +0.19(+0.85%) |
Apr 13, 2021 | 21.74 | 22.44 | 21.74 | 22.35 | 148,346 | +0.64(+2.95%) |
Apr 12, 2021 | 22.02 | 22.02 | 21.34 | 21.71 | 65,516 | -0.30(-1.36%) |
Apr 09, 2021 | 22.36 | 22.36 | 21.84 | 22.01 | 111,636 | -0.39(-1.74%) |
Apr 08, 2021 | 22.31 | 22.73 | 22.21 | 22.40 | 441,347 | +0.39(+1.77%) |
Apr 07, 2021 | 22.82 | 22.82 | 21.99 | 22.01 | 53,778 | -0.82(-3.59%) |
Apr 06, 2021 | 23.05 | 23.44 | 22.81 | 22.83 | 139,731 | -0.21(-0.91%) |
Apr 05, 2021 | 23.02 | 23.18 | 22.82 | 23.04 | 202,833 | +0.40(+1.77%) |
Apr 01, 2021 | 22.90 | 23.41 | 22.60 | 22.64 | 105,334 | +0.17(+0.76%) |
Mar 31, 2021 | 21.72 | 22.63 | 21.67 | 22.47 | 120,391 | +1.04(+4.85%) |
Mar 30, 2021 | 20.89 | 21.64 | 20.62 | 21.43 | 151,145 | +0.36(+1.71%) |
Mar 29, 2021 | 21.41 | 21.55 | 20.92 | 21.07 | 94,955 | -0.50(-2.32%) |
Mar 26, 2021 | 21.91 | 21.91 | 21.03 | 21.57 | 140,646 | -0.19(-0.87%) |
Mar 25, 2021 | 21.11 | 21.81 | 20.73 | 21.76 | 353,236 | +0.37(+1.73%) |
Mar 24, 2021 | 22.77 | 22.77 | 21.39 | 21.39 | 88,384 | -1.26(-5.56%) |
Mar 23, 2021 | 23.69 | 23.69 | 22.60 | 22.65 | 88,120 | -1.21(-5.07%) |
Mar 22, 2021 | 23.53 | 24.12 | 23.39 | 23.86 | 83,952 | +0.51(+2.18%) |
Mar 19, 2021 | 22.84 | 23.39 | 22.73 | 23.35 | 72,423 | +0.60(+2.64%) |
Mar 18, 2021 | 23.55 | 23.55 | 22.67 | 22.75 | 65,640 | -1.03(-4.33%) |
Mar 17, 2021 | 23.30 | 24.12 | 22.94 | 23.78 | 48,128 | +0.22(+0.93%) |
Mar 16, 2021 | 24.19 | 24.31 | 23.14 | 23.56 | 78,978 | -0.48(-2.00%) |
Mar 15, 2021 | 23.40 | 24.09 | 23.38 | 24.04 | 103,169 | +0.60(+2.56%) |
Mar 12, 2021 | 23.33 | 23.48 | 22.81 | 23.44 | 89,029 | -0.27(-1.14%) |
Mar 11, 2021 | 23.16 | 23.79 | 23.16 | 23.71 | 99,201 | +1.08(+4.77%) |
Mar 10, 2021 | 23.29 | 23.65 | 22.63 | 22.63 | 172,628 | -0.23(-1.01%) |
Mar 09, 2021 | 21.98 | 23.04 | 21.89 | 22.86 | 155,928 | +1.56(+7.32%) |
Mar 08, 2021 | 22.19 | 22.52 | 21.14 | 21.30 | 130,203 | -0.70(-3.18%) |
Mar 05, 2021 | 22.13 | 22.20 | 20.30 | 22.00 | 232,877 | +0.14(+0.64%) |
Mar 04, 2021 | 22.78 | 23.12 | 21.58 | 21.86 | 232,672 | -1.14(-4.95%) |
Mar 03, 2021 | 24.26 | 24.31 | 23.00 | 23.00 | 646,013 | -1.37(-5.62%) |
Mar 02, 2021 | 24.98 | 24.98 | 24.34 | 24.37 | 121,056 | -0.56(-2.25%) |