Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.10 | 22.12 | 22.09 | 22.09 | 822 | +0.00(+0.00%) |
May 27, 2021 | 22.13 | 22.13 | 22.09 | 22.09 | 1,842 | -0.04(-0.17%) |
May 26, 2021 | 22.09 | 22.14 | 22.09 | 22.13 | 8,278 | +0.04(+0.19%) |
May 25, 2021 | 22.28 | 22.28 | 22.09 | 22.09 | 10,008 | -0.17(-0.78%) |
May 24, 2021 | 22.26 | 22.28 | 22.26 | 22.26 | 1,229 | +0.00(+0.00%) |
May 21, 2021 | 22.26 | 22.26 | 22.26 | 22.26 | 342 | +0.17(+0.77%) |
May 20, 2021 | 22.12 | 22.12 | 22.09 | 22.09 | 230 | +0.20(+0.90%) |
May 19, 2021 | 21.80 | 21.90 | 21.76 | 21.90 | 6,385 | -0.03(-0.13%) |
May 18, 2021 | 21.94 | 21.95 | 21.92 | 21.92 | 506 | +0.01(+0.06%) |
May 17, 2021 | 21.96 | 21.96 | 21.91 | 21.91 | 411 | -0.13(-0.61%) |
May 14, 2021 | 22.05 | 22.05 | 22.05 | 22.05 | 106 | +0.23(+1.05%) |
May 13, 2021 | 21.64 | 21.85 | 21.64 | 21.82 | 1,757 | +0.35(+1.65%) |
May 12, 2021 | 21.63 | 21.92 | 21.46 | 21.46 | 4,624 | -0.47(-2.16%) |
May 11, 2021 | 21.93 | 22.08 | 21.93 | 21.94 | 1,612 | -0.32(-1.42%) |
May 10, 2021 | 22.26 | 22.29 | 22.25 | 22.25 | 4,061 | +0.07(+0.31%) |
May 07, 2021 | 22.22 | 22.26 | 22.15 | 22.18 | 1,288 | +0.11(+0.50%) |
May 06, 2021 | 21.99 | 22.07 | 21.93 | 22.07 | 3,613 | +0.08(+0.38%) |
May 05, 2021 | 21.98 | 21.99 | 21.98 | 21.99 | 507 | -0.25(-1.14%) |
May 04, 2021 | 22.21 | 22.25 | 22.21 | 22.24 | 873 | -0.20(-0.88%) |
May 03, 2021 | 22.54 | 22.57 | 22.44 | 22.44 | 6,010 | +0.06(+0.25%) |
Apr 30, 2021 | 22.38 | 22.40 | 22.32 | 22.38 | 5,103 | -0.02(-0.08%) |
Apr 29, 2021 | 22.22 | 22.41 | 22.22 | 22.40 | 3,998 | +0.17(+0.76%) |
Apr 28, 2021 | 22.24 | 22.27 | 22.22 | 22.23 | 5,701 | -0.07(-0.31%) |
Apr 27, 2021 | 22.38 | 22.38 | 22.30 | 22.30 | 1,396 | -0.08(-0.37%) |
Apr 26, 2021 | 22.50 | 22.50 | 22.38 | 22.38 | 1,844 | -0.09(-0.41%) |
Apr 23, 2021 | 22.40 | 22.50 | 22.40 | 22.48 | 2,658 | +0.10(+0.46%) |
Apr 22, 2021 | 22.53 | 22.53 | 22.38 | 22.38 | 2,198 | +0.02(+0.10%) |
Apr 21, 2021 | 22.42 | 22.42 | 22.35 | 22.35 | 3,809 | -0.09(-0.40%) |
Apr 20, 2021 | 22.40 | 22.45 | 22.39 | 22.44 | 2,424 | +0.07(+0.33%) |
Apr 19, 2021 | 22.37 | 22.37 | 22.32 | 22.37 | 1,419 | -0.06(-0.28%) |
Apr 16, 2021 | 22.39 | 22.48 | 22.39 | 22.43 | 2,339 | +0.12(+0.55%) |
Apr 15, 2021 | 22.24 | 22.31 | 22.24 | 22.31 | 687 | +0.15(+0.68%) |
Apr 14, 2021 | 22.14 | 22.16 | 22.11 | 22.16 | 5,462 | +0.07(+0.30%) |
Apr 13, 2021 | 21.87 | 22.10 | 21.87 | 22.09 | 118,486 | +0.22(+1.00%) |
Apr 12, 2021 | 21.98 | 21.98 | 21.88 | 21.88 | 7,367 | -0.04(-0.18%) |
Apr 09, 2021 | 21.94 | 21.94 | 21.91 | 21.91 | 2,020 | -0.01(-0.04%) |
Apr 08, 2021 | 21.92 | 21.94 | 21.92 | 21.92 | 808 | +0.06(+0.25%) |
Apr 07, 2021 | 21.91 | 21.91 | 21.82 | 21.87 | 2,183 | -0.05(-0.21%) |
Apr 06, 2021 | 21.87 | 21.91 | 21.87 | 21.91 | 233 | +0.06(+0.26%) |
Apr 05, 2021 | 21.92 | 21.92 | 21.86 | 21.86 | 670 | +0.19(+0.86%) |
Apr 01, 2021 | 21.66 | 21.67 | 21.62 | 21.67 | 1,275 | +0.02(+0.09%) |
Mar 31, 2021 | 21.58 | 21.65 | 21.58 | 21.65 | 634 | +0.18(+0.84%) |
Mar 30, 2021 | 21.53 | 21.57 | 21.47 | 21.47 | 4,453 | -0.11(-0.52%) |
Mar 29, 2021 | 21.47 | 21.70 | 21.47 | 21.59 | 3,310 | +0.09(+0.44%) |
Mar 26, 2021 | 21.35 | 21.59 | 21.35 | 21.49 | 2,445 | +0.17(+0.79%) |
Mar 25, 2021 | 21.32 | 21.32 | 21.32 | 21.32 | 310 | +0.17(+0.79%) |
Mar 24, 2021 | 21.15 | 21.30 | 21.15 | 21.15 | 1,779 | +0.00(+0.00%) |
Mar 23, 2021 | 21.15 | 21.15 | 21.15 | 21.15 | 625 | +0.16(+0.76%) |
Mar 22, 2021 | 20.97 | 21.11 | 20.97 | 21.00 | 933 | +0.04(+0.18%) |
Mar 19, 2021 | 21.01 | 21.06 | 20.96 | 20.96 | 1,173 | +0.16(+0.77%) |
Mar 18, 2021 | 20.94 | 20.99 | 20.80 | 20.80 | 3,174 | -0.34(-1.59%) |
Mar 17, 2021 | 21.30 | 21.34 | 21.13 | 21.13 | 2,479 | -0.31(-1.45%) |
Mar 16, 2021 | 21.46 | 21.57 | 21.45 | 21.45 | 4,128 | -0.02(-0.09%) |
Mar 15, 2021 | 21.28 | 21.57 | 21.28 | 21.46 | 6,498 | +0.22(+1.01%) |
Mar 12, 2021 | 21.00 | 21.35 | 21.00 | 21.25 | 5,014 | +0.13(+0.62%) |
Mar 11, 2021 | 21.16 | 21.27 | 21.12 | 21.12 | 3,322 | +0.13(+0.63%) |
Mar 10, 2021 | 21.00 | 21.06 | 20.81 | 20.99 | 1,070 | +0.13(+0.63%) |
Mar 09, 2021 | 20.65 | 20.95 | 20.65 | 20.85 | 10,058 | +0.33(+1.60%) |
Mar 08, 2021 | 20.35 | 20.65 | 20.34 | 20.53 | 2,558 | +0.18(+0.87%) |
Mar 05, 2021 | 20.16 | 20.35 | 19.94 | 20.35 | 1,173 | +0.29(+1.46%) |
Mar 04, 2021 | 20.28 | 20.33 | 20.06 | 20.06 | 30,025 | +0.03(+0.16%) |
Mar 03, 2021 | 19.95 | 20.14 | 19.95 | 20.03 | 2,117 | -0.35(-1.72%) |
Mar 02, 2021 | 20.49 | 20.49 | 20.38 | 20.38 | 4,108 | -0.05(-0.23%) |