Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.09 | 22.23 | 22.09 | 22.10 | 16,810 | -0.13(-0.57%) |
May 27, 2021 | 22.23 | 22.30 | 22.23 | 22.23 | 5,759 | -0.08(-0.34%) |
May 26, 2021 | 22.16 | 22.38 | 22.12 | 22.30 | 18,042 | +0.05(+0.23%) |
May 25, 2021 | 22.04 | 22.67 | 22.04 | 22.25 | 17,556 | +0.02(+0.10%) |
May 24, 2021 | 22.45 | 22.45 | 22.03 | 22.23 | 10,988 | -0.22(-0.97%) |
May 21, 2021 | 22.51 | 22.52 | 22.20 | 22.45 | 13,068 | -0.02(-0.08%) |
May 20, 2021 | 22.13 | 22.47 | 22.13 | 22.47 | 33,917 | +0.19(+0.87%) |
May 19, 2021 | 21.57 | 22.50 | 21.17 | 22.27 | 32,567 | +0.48(+2.18%) |
May 18, 2021 | 21.75 | 22.03 | 21.47 | 21.80 | 41,199 | -0.01(-0.04%) |
May 17, 2021 | 21.47 | 21.85 | 20.77 | 21.81 | 43,673 | +0.29(+1.33%) |
May 14, 2021 | 21.32 | 21.78 | 21.32 | 21.52 | 19,542 | +0.26(+1.21%) |
May 13, 2021 | 21.24 | 21.87 | 20.96 | 21.26 | 30,608 | +0.13(+0.62%) |
May 12, 2021 | 21.55 | 21.93 | 21.13 | 21.13 | 29,327 | +0.02(+0.12%) |
May 11, 2021 | 21.93 | 21.93 | 21.09 | 21.11 | 28,988 | -0.52(-2.43%) |
May 10, 2021 | 21.20 | 21.93 | 20.91 | 21.63 | 69,034 | +0.43(+2.04%) |
May 07, 2021 | 21.32 | 21.97 | 21.10 | 21.20 | 26,530 | +0.02(+0.09%) |
May 06, 2021 | 21.26 | 21.40 | 21.09 | 21.18 | 22,237 | -0.11(-0.52%) |
May 05, 2021 | 21.21 | 21.40 | 21.09 | 21.29 | 21,074 | +0.21(+1.02%) |
May 04, 2021 | 21.17 | 21.30 | 20.90 | 21.08 | 21,592 | -0.21(-0.97%) |
May 03, 2021 | 21.12 | 21.48 | 21.01 | 21.28 | 22,316 | +0.17(+0.83%) |
Apr 30, 2021 | 21.46 | 21.50 | 20.84 | 21.11 | 46,288 | -0.19(-0.88%) |
Apr 29, 2021 | 21.47 | 21.47 | 20.86 | 21.29 | 39,233 | +0.31(+1.48%) |
Apr 28, 2021 | 20.94 | 21.12 | 20.94 | 20.98 | 19,506 | +0.03(+0.13%) |
Apr 27, 2021 | 20.94 | 21.24 | 19.94 | 20.96 | 41,838 | +0.19(+0.93%) |
Apr 26, 2021 | 20.87 | 21.17 | 20.33 | 20.76 | 64,728 | -0.25(-1.20%) |
Apr 23, 2021 | 20.31 | 21.02 | 20.14 | 21.01 | 37,812 | +0.77(+3.82%) |
Apr 22, 2021 | 20.52 | 20.55 | 20.17 | 20.24 | 26,876 | -0.49(-2.35%) |
Apr 21, 2021 | 21.02 | 21.05 | 20.73 | 20.73 | 5,323 | +0.05(+0.24%) |
Apr 20, 2021 | 21.43 | 21.85 | 20.68 | 20.68 | 18,981 | -0.57(-2.69%) |
Apr 19, 2021 | 21.47 | 21.81 | 21.11 | 21.25 | 38,718 | -0.07(-0.35%) |
Apr 16, 2021 | 21.29 | 21.45 | 21.17 | 21.32 | 13,364 | +0.31(+1.47%) |
Apr 15, 2021 | 21.20 | 21.69 | 21.01 | 21.01 | 22,514 | -0.33(-1.54%) |
Apr 14, 2021 | 20.94 | 21.45 | 20.79 | 21.34 | 29,239 | +0.14(+0.64%) |
Apr 13, 2021 | 20.66 | 21.64 | 20.66 | 21.21 | 12,426 | +0.07(+0.33%) |
Apr 12, 2021 | 21.05 | 21.36 | 20.56 | 21.14 | 37,754 | +0.22(+1.06%) |
Apr 09, 2021 | 20.89 | 21.48 | 20.19 | 20.92 | 51,177 | -0.03(-0.16%) |
Apr 08, 2021 | 20.88 | 20.96 | 20.88 | 20.95 | 7,950 | +0.07(+0.35%) |
Apr 07, 2021 | 21.05 | 21.14 | 20.88 | 20.88 | 21,481 | -0.34(-1.62%) |
Apr 06, 2021 | 21.50 | 21.50 | 21.22 | 21.22 | 9,436 | -0.27(-1.26%) |
Apr 05, 2021 | 20.85 | 22.04 | 20.85 | 21.49 | 85,111 | +0.48(+2.26%) |
Apr 01, 2021 | 20.88 | 21.46 | 20.65 | 21.01 | 43,028 | +0.42(+2.03%) |
Mar 31, 2021 | 20.95 | 21.24 | 20.60 | 20.60 | 27,603 | -0.07(-0.36%) |
Mar 30, 2021 | 20.23 | 20.82 | 19.66 | 20.67 | 30,876 | +1.09(+5.56%) |
Mar 29, 2021 | 20.60 | 20.60 | 19.58 | 19.58 | 18,111 | -1.24(-5.97%) |
Mar 26, 2021 | 20.55 | 21.13 | 20.55 | 20.82 | 8,149 | -0.06(-0.29%) |
Mar 25, 2021 | 20.93 | 20.93 | 20.32 | 20.89 | 12,021 | +0.02(+0.10%) |
Mar 24, 2021 | 21.18 | 21.18 | 20.86 | 20.86 | 9,179 | -0.24(-1.13%) |
Mar 23, 2021 | 20.87 | 21.33 | 20.87 | 21.10 | 17,615 | -0.19(-0.89%) |
Mar 22, 2021 | 22.17 | 22.17 | 21.29 | 21.29 | 20,317 | -0.99(-4.43%) |
Mar 19, 2021 | 22.09 | 22.70 | 21.55 | 22.28 | 60,956 | +0.37(+1.67%) |
Mar 18, 2021 | 21.44 | 21.96 | 21.44 | 21.92 | 31,625 | +0.52(+2.42%) |
Mar 17, 2021 | 21.39 | 21.40 | 21.12 | 21.40 | 13,596 | -0.04(-0.20%) |
Mar 16, 2021 | 21.10 | 21.44 | 21.09 | 21.44 | 9,554 | +0.24(+1.13%) |
Mar 15, 2021 | 21.42 | 21.42 | 20.67 | 21.20 | 15,259 | -0.18(-0.84%) |
Mar 12, 2021 | 21.11 | 21.39 | 21.05 | 21.38 | 18,301 | +0.29(+1.36%) |
Mar 11, 2021 | 20.99 | 21.09 | 20.85 | 21.09 | 16,729 | +0.06(+0.29%) |
Mar 10, 2021 | 20.79 | 21.11 | 20.68 | 21.03 | 22,524 | +0.23(+1.10%) |
Mar 09, 2021 | 20.81 | 20.81 | 20.56 | 20.80 | 12,187 | +0.00(+0.00%) |
Mar 08, 2021 | 20.19 | 20.81 | 20.19 | 20.80 | 17,547 | +0.66(+3.28%) |
Mar 05, 2021 | 20.19 | 20.19 | 19.73 | 20.14 | 13,726 | +0.34(+1.73%) |
Mar 04, 2021 | 19.63 | 19.80 | 19.43 | 19.80 | 14,582 | +0.22(+1.14%) |
Mar 03, 2021 | 19.27 | 19.71 | 19.27 | 19.58 | 8,258 | +0.30(+1.54%) |
Mar 02, 2021 | 19.53 | 19.89 | 19.28 | 19.28 | 22,125 | -0.06(-0.30%) |