Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.00 | 22.01 | 22.00 | 22.01 | 2,175 | -0.02(-0.09%) |
May 27, 2021 | 22.03 | 22.03 | 22.03 | 22.03 | 1,395 | +0.15(+0.68%) |
May 26, 2021 | 21.62 | 21.97 | 21.62 | 21.88 | 6,681 | +0.37(+1.70%) |
May 25, 2021 | 21.49 | 21.51 | 21.49 | 21.51 | 6,297 | -0.01(-0.07%) |
May 24, 2021 | 21.23 | 21.52 | 21.23 | 21.52 | 12,795 | +0.40(+1.92%) |
May 21, 2021 | 21.26 | 21.26 | 21.12 | 21.12 | 1,881 | -0.05(-0.23%) |
May 20, 2021 | 20.99 | 21.18 | 20.99 | 21.17 | 4,608 | +0.58(+2.84%) |
May 19, 2021 | 20.31 | 20.58 | 20.31 | 20.58 | 2,057 | -0.39(-1.86%) |
May 18, 2021 | 21.18 | 21.18 | 20.97 | 20.97 | 4,269 | -0.18(-0.86%) |
May 17, 2021 | 21.12 | 21.16 | 21.12 | 21.16 | 4,301 | -0.23(-1.09%) |
May 14, 2021 | 21.16 | 21.39 | 21.16 | 21.39 | 2,930 | +0.45(+2.15%) |
May 13, 2021 | 21.07 | 21.07 | 20.83 | 20.94 | 4,097 | +0.34(+1.65%) |
May 12, 2021 | 20.93 | 20.93 | 20.60 | 20.60 | 12,995 | -1.01(-4.67%) |
May 11, 2021 | 21.48 | 21.70 | 21.42 | 21.61 | 4,032 | -0.51(-2.31%) |
May 10, 2021 | 22.58 | 22.58 | 22.12 | 22.12 | 4,657 | -0.40(-1.78%) |
May 07, 2021 | 22.54 | 22.54 | 22.43 | 22.52 | 2,738 | +0.39(+1.74%) |
May 06, 2021 | 22.14 | 22.14 | 22.14 | 22.14 | 1,799 | +0.31(+1.41%) |
May 05, 2021 | 21.83 | 22.18 | 21.83 | 21.83 | 2,314 | +0.07(+0.31%) |
May 04, 2021 | 21.83 | 21.83 | 21.62 | 21.76 | 3,840 | -0.34(-1.55%) |
May 03, 2021 | 22.55 | 22.55 | 22.09 | 22.10 | 3,591 | -0.02(-0.11%) |
Apr 30, 2021 | 22.07 | 22.13 | 22.07 | 22.13 | 816 | +0.23(+1.04%) |
Apr 29, 2021 | 21.83 | 21.91 | 21.83 | 21.90 | 8,522 | +0.08(+0.36%) |
Apr 28, 2021 | 21.96 | 21.96 | 21.82 | 21.82 | 1,089 | -0.20(-0.91%) |
Apr 27, 2021 | 22.09 | 22.09 | 21.66 | 22.02 | 64,990 | -0.28(-1.28%) |
Apr 26, 2021 | 22.34 | 22.34 | 22.31 | 22.31 | 3,987 | -0.11(-0.48%) |
Apr 23, 2021 | 22.42 | 22.42 | 22.42 | 22.42 | 2,040 | +0.21(+0.94%) |
Apr 22, 2021 | 22.59 | 22.59 | 22.21 | 22.21 | 7,003 | -0.36(-1.62%) |
Apr 21, 2021 | 22.22 | 22.57 | 22.22 | 22.57 | 1,901 | +0.57(+2.58%) |
Apr 20, 2021 | 22.03 | 22.12 | 21.90 | 22.00 | 3,648 | -0.12(-0.52%) |
Apr 19, 2021 | 22.61 | 22.61 | 22.12 | 22.12 | 7,799 | -0.54(-2.37%) |
Apr 16, 2021 | 22.61 | 22.68 | 22.43 | 22.65 | 4,081 | +0.22(+0.99%) |
Apr 15, 2021 | 22.43 | 22.43 | 22.43 | 22.43 | 1,159 | +0.36(+1.63%) |
Apr 14, 2021 | 22.26 | 22.26 | 22.07 | 22.07 | 4,310 | -0.37(-1.66%) |
Apr 13, 2021 | 22.06 | 22.44 | 22.05 | 22.44 | 8,395 | +0.42(+1.92%) |
Apr 12, 2021 | 22.02 | 22.02 | 22.01 | 22.02 | 5,979 | +0.40(+1.85%) |
Apr 09, 2021 | 21.62 | 21.62 | 21.62 | 21.62 | 1,224 | +0.00(+0.02%) |
Apr 08, 2021 | 21.58 | 21.62 | 21.58 | 21.62 | 2,840 | +0.10(+0.46%) |
Apr 07, 2021 | 21.83 | 21.83 | 21.52 | 21.52 | 10,158 | -0.31(-1.41%) |
Apr 06, 2021 | 21.93 | 21.95 | 21.83 | 21.83 | 5,134 | +0.14(+0.65%) |
Apr 05, 2021 | 21.62 | 21.69 | 21.62 | 21.69 | 3,432 | +0.79(+3.78%) |
Apr 01, 2021 | 21.22 | 21.22 | 20.89 | 20.90 | 33,060 | -0.14(-0.67%) |
Mar 31, 2021 | 21.17 | 21.34 | 20.91 | 21.04 | 61,524 | +0.30(+1.45%) |
Mar 30, 2021 | 20.58 | 20.74 | 20.58 | 20.74 | 1,187 | +0.07(+0.33%) |
Mar 29, 2021 | 20.60 | 20.76 | 20.60 | 20.67 | 3,726 | +0.08(+0.41%) |
Mar 26, 2021 | 20.31 | 20.58 | 20.31 | 20.58 | 2,448 | +0.40(+1.98%) |
Mar 25, 2021 | 20.19 | 20.19 | 20.19 | 20.19 | 1,669 | +0.32(+1.63%) |
Mar 24, 2021 | 20.34 | 20.34 | 19.86 | 19.86 | 1,689 | -0.48(-2.35%) |
Mar 23, 2021 | 20.69 | 20.69 | 20.29 | 20.34 | 3,673 | -0.35(-1.67%) |
Mar 22, 2021 | 20.79 | 20.79 | 20.69 | 20.69 | 1,943 | +0.34(+1.67%) |
Mar 19, 2021 | 20.36 | 20.36 | 20.35 | 20.35 | 3,266 | +0.11(+0.54%) |
Mar 18, 2021 | 20.66 | 20.66 | 20.24 | 20.24 | 4,368 | -0.74(-3.52%) |
Mar 17, 2021 | 20.98 | 20.98 | 20.98 | 20.98 | 583 | +0.38(+1.84%) |
Mar 16, 2021 | 21.09 | 21.09 | 20.60 | 20.60 | 8,863 | -0.41(-1.94%) |
Mar 15, 2021 | 20.86 | 21.01 | 20.67 | 21.01 | 6,487 | +0.40(+1.94%) |
Mar 12, 2021 | 20.53 | 20.61 | 20.53 | 20.61 | 10,614 | +0.09(+0.43%) |
Mar 11, 2021 | 20.52 | 20.52 | 20.52 | 20.52 | 236 | +0.39(+1.94%) |
Mar 10, 2021 | 20.04 | 20.13 | 19.97 | 20.13 | 8,381 | +0.29(+1.47%) |
Mar 09, 2021 | 19.84 | 19.84 | 19.84 | 19.84 | 224 | +1.08(+5.77%) |
Mar 08, 2021 | 19.15 | 19.15 | 18.75 | 18.75 | 1,359 | -0.09(-0.46%) |
Mar 05, 2021 | 18.39 | 18.84 | 18.39 | 18.84 | 2,857 | +0.60(+3.32%) |
Mar 04, 2021 | 18.24 | 18.24 | 18.24 | 18.24 | 3,359 | -0.74(-3.88%) |
Mar 03, 2021 | 19.29 | 19.29 | 18.97 | 18.97 | 2,151 | -0.63(-3.21%) |
Mar 02, 2021 | 19.71 | 19.71 | 19.60 | 19.60 | 3,462 | -0.21(-1.06%) |