Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.57 | 23.66 | 23.34 | 23.45 | 465,519 | -0.04(-0.17%) |
May 27, 2021 | 23.34 | 23.56 | 23.30 | 23.49 | 97,836 | +0.11(+0.47%) |
May 26, 2021 | 23.20 | 23.38 | 23.12 | 23.38 | 24,860 | +0.20(+0.86%) |
May 25, 2021 | 23.20 | 23.37 | 23.18 | 23.18 | 75,104 | -0.07(-0.30%) |
May 24, 2021 | 22.90 | 23.31 | 22.86 | 23.25 | 97,916 | +0.60(+2.65%) |
May 21, 2021 | 22.36 | 22.65 | 22.36 | 22.65 | 44,150 | +0.63(+2.86%) |
May 20, 2021 | 22.39 | 22.44 | 21.96 | 22.02 | 55,707 | -0.44(-1.96%) |
May 19, 2021 | 22.69 | 22.69 | 22.06 | 22.46 | 222,575 | -0.78(-3.36%) |
May 18, 2021 | 23.40 | 23.45 | 22.78 | 23.24 | 202,192 | -0.21(-0.90%) |
May 17, 2021 | 23.17 | 23.46 | 23.17 | 23.45 | 49,310 | +0.28(+1.21%) |
May 14, 2021 | 22.93 | 23.18 | 22.93 | 23.17 | 84,888 | +0.43(+1.89%) |
May 13, 2021 | 22.81 | 23.04 | 22.50 | 22.74 | 110,538 | -0.68(-2.90%) |
May 12, 2021 | 23.37 | 23.68 | 23.37 | 23.42 | 224,807 | +0.16(+0.69%) |
May 11, 2021 | 22.84 | 23.29 | 22.81 | 23.26 | 182,485 | +0.18(+0.80%) |
May 10, 2021 | 23.23 | 23.27 | 22.83 | 23.07 | 120,100 | +0.09(+0.37%) |
May 07, 2021 | 22.90 | 23.06 | 22.80 | 22.99 | 90,905 | +0.04(+0.17%) |
May 06, 2021 | 23.07 | 23.14 | 22.89 | 22.95 | 47,971 | -0.11(-0.48%) |
May 05, 2021 | 23.32 | 23.45 | 22.95 | 23.06 | 91,891 | -0.10(-0.43%) |
May 04, 2021 | 23.06 | 23.17 | 22.91 | 23.16 | 154,553 | +0.48(+2.12%) |
May 03, 2021 | 22.36 | 22.73 | 22.36 | 22.68 | 144,596 | +0.38(+1.70%) |
Apr 30, 2021 | 22.36 | 22.47 | 22.23 | 22.30 | 53,900 | -0.53(-2.31%) |
Apr 29, 2021 | 22.89 | 22.98 | 22.65 | 22.83 | 92,635 | +0.37(+1.64%) |
Apr 28, 2021 | 22.40 | 22.68 | 22.40 | 22.46 | 137,658 | +0.17(+0.76%) |
Apr 27, 2021 | 22.07 | 22.31 | 22.04 | 22.29 | 134,195 | +0.41(+1.88%) |
Apr 26, 2021 | 21.66 | 22.00 | 21.65 | 21.88 | 113,816 | -0.11(-0.50%) |
Apr 23, 2021 | 21.72 | 22.04 | 21.68 | 21.99 | 127,600 | +0.19(+0.87%) |
Apr 22, 2021 | 21.86 | 21.86 | 21.58 | 21.80 | 47,066 | +0.20(+0.93%) |
Apr 21, 2021 | 21.57 | 21.96 | 21.55 | 21.60 | 94,812 | -0.41(-1.86%) |
Apr 20, 2021 | 22.35 | 22.38 | 21.75 | 22.01 | 55,457 | -0.31(-1.39%) |
Apr 19, 2021 | 22.30 | 22.44 | 22.23 | 22.32 | 110,550 | +0.05(+0.22%) |
Apr 16, 2021 | 22.38 | 22.40 | 22.22 | 22.27 | 55,100 | -0.07(-0.31%) |
Apr 15, 2021 | 22.26 | 22.42 | 22.20 | 22.34 | 40,729 | +0.08(+0.36%) |
Apr 14, 2021 | 21.85 | 22.42 | 21.82 | 22.26 | 59,539 | +0.77(+3.58%) |
Apr 13, 2021 | 21.43 | 21.53 | 21.38 | 21.49 | 52,051 | +0.26(+1.22%) |
Apr 12, 2021 | 21.39 | 21.52 | 21.19 | 21.23 | 40,886 | +0.13(+0.62%) |
Apr 09, 2021 | 21.00 | 21.13 | 21.00 | 21.10 | 19,900 | -0.03(-0.14%) |
Apr 08, 2021 | 21.05 | 21.18 | 20.92 | 21.13 | 27,059 | -0.09(-0.42%) |
Apr 07, 2021 | 21.06 | 21.29 | 20.79 | 21.22 | 40,367 | +0.06(+0.28%) |
Apr 06, 2021 | 21.30 | 21.60 | 21.11 | 21.16 | 64,711 | +0.25(+1.20%) |
Apr 05, 2021 | 21.36 | 21.38 | 20.56 | 20.91 | 114,029 | -0.75(-3.46%) |
Apr 01, 2021 | 21.43 | 21.79 | 20.91 | 21.66 | 140,400 | +0.71(+3.39%) |
Mar 31, 2021 | 21.20 | 21.51 | 20.80 | 20.95 | 79,863 | -0.28(-1.32%) |
Mar 30, 2021 | 21.42 | 21.48 | 21.17 | 21.23 | 46,084 | -0.36(-1.67%) |
Mar 29, 2021 | 21.30 | 21.61 | 21.18 | 21.59 | 64,740 | +0.10(+0.47%) |
Mar 26, 2021 | 21.35 | 21.58 | 21.32 | 21.49 | 35,500 | +0.83(+4.02%) |
Mar 25, 2021 | 20.94 | 21.00 | 20.40 | 20.66 | 67,678 | -0.75(-3.50%) |
Mar 24, 2021 | 21.08 | 21.58 | 20.99 | 21.41 | 81,376 | +0.97(+4.75%) |
Mar 23, 2021 | 20.88 | 21.14 | 20.40 | 20.44 | 92,560 | -1.09(-5.06%) |
Mar 22, 2021 | 21.62 | 21.72 | 21.45 | 21.53 | 72,631 | +0.01(+0.05%) |
Mar 19, 2021 | 21.01 | 21.61 | 20.86 | 21.52 | 72,300 | +0.63(+3.02%) |
Mar 18, 2021 | 22.07 | 22.19 | 20.50 | 20.89 | 178,907 | -1.64(-7.28%) |
Mar 17, 2021 | 22.47 | 22.55 | 22.26 | 22.53 | 72,304 | +0.03(+0.13%) |
Mar 16, 2021 | 22.35 | 22.62 | 22.25 | 22.50 | 73,877 | -0.18(-0.79%) |
Mar 15, 2021 | 22.54 | 22.72 | 22.31 | 22.68 | 95,387 | -0.04(-0.18%) |
Mar 12, 2021 | 22.90 | 22.90 | 22.68 | 22.72 | 73,200 | -0.10(-0.44%) |
Mar 11, 2021 | 22.50 | 22.82 | 22.44 | 22.82 | 88,588 | +0.41(+1.83%) |
Mar 10, 2021 | 22.17 | 22.46 | 21.99 | 22.41 | 95,563 | +0.30(+1.36%) |
Mar 09, 2021 | 22.41 | 22.47 | 22.10 | 22.11 | 61,162 | -0.19(-0.85%) |
Mar 08, 2021 | 22.53 | 22.63 | 22.26 | 22.30 | 139,190 | -0.43(-1.89%) |
Mar 05, 2021 | 22.53 | 22.74 | 22.45 | 22.73 | 142,600 | +0.68(+3.08%) |
Mar 04, 2021 | 21.46 | 22.25 | 21.32 | 22.05 | 259,446 | +0.91(+4.30%) |
Mar 03, 2021 | 20.96 | 21.36 | 20.94 | 21.14 | 82,673 | +0.52(+2.52%) |
Mar 02, 2021 | 21.00 | 21.08 | 20.60 | 20.62 | 129,538 | -0.17(-0.82%) |