Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.21 | 23.31 | 23.02 | 23.12 | 160,498 | -0.24(-1.05%) |
May 27, 2021 | 23.48 | 23.53 | 23.22 | 23.36 | 184,386 | -0.71(-2.93%) |
May 26, 2021 | 24.00 | 24.15 | 23.98 | 24.07 | 128,786 | +0.20(+0.84%) |
May 25, 2021 | 23.87 | 23.90 | 23.80 | 23.87 | 136,665 | +0.00(+0.00%) |
May 24, 2021 | 23.75 | 23.90 | 23.75 | 23.87 | 94,215 | -0.03(-0.13%) |
May 21, 2021 | 23.90 | 23.98 | 23.79 | 23.90 | 132,396 | +0.30(+1.29%) |
May 20, 2021 | 23.48 | 23.63 | 23.35 | 23.59 | 79,262 | +0.08(+0.36%) |
May 19, 2021 | 23.45 | 23.64 | 23.19 | 23.51 | 116,900 | +0.25(+1.07%) |
May 18, 2021 | 23.21 | 23.35 | 23.16 | 23.26 | 856,121 | +0.41(+1.79%) |
May 17, 2021 | 22.70 | 22.89 | 22.63 | 22.85 | 448,676 | +0.25(+1.11%) |
May 14, 2021 | 22.50 | 22.67 | 22.50 | 22.60 | 728,210 | +0.18(+0.80%) |
May 13, 2021 | 22.00 | 22.46 | 21.98 | 22.42 | 591,931 | -0.04(-0.18%) |
May 12, 2021 | 22.67 | 22.79 | 22.41 | 22.46 | 103,821 | +0.15(+0.67%) |
May 11, 2021 | 22.31 | 22.43 | 22.22 | 22.31 | 98,667 | -0.40(-1.76%) |
May 10, 2021 | 22.60 | 22.89 | 22.56 | 22.71 | 160,529 | +0.15(+0.66%) |
May 07, 2021 | 22.43 | 22.61 | 22.43 | 22.56 | 115,702 | +0.40(+1.81%) |
May 06, 2021 | 21.94 | 22.19 | 21.90 | 22.16 | 167,379 | +0.67(+3.12%) |
May 05, 2021 | 21.47 | 21.62 | 21.34 | 21.49 | 136,353 | +0.10(+0.47%) |
May 04, 2021 | 21.43 | 21.45 | 21.35 | 21.39 | 139,279 | +0.15(+0.71%) |
May 03, 2021 | 20.98 | 21.35 | 20.80 | 21.24 | 145,820 | +0.31(+1.51%) |
Apr 30, 2021 | 20.97 | 21.05 | 20.84 | 20.93 | 84,600 | +0.34(+1.65%) |
Apr 29, 2021 | 20.54 | 20.67 | 20.41 | 20.59 | 140,463 | -0.00(-0.02%) |
Apr 28, 2021 | 20.66 | 20.73 | 20.55 | 20.59 | 136,603 | -0.06(-0.29%) |
Apr 27, 2021 | 20.59 | 20.68 | 20.55 | 20.65 | 99,431 | -0.02(-0.10%) |
Apr 26, 2021 | 20.70 | 20.76 | 20.62 | 20.67 | 140,530 | -0.03(-0.14%) |
Apr 23, 2021 | 20.52 | 20.78 | 20.50 | 20.70 | 69,900 | +0.15(+0.73%) |
Apr 22, 2021 | 20.66 | 20.77 | 20.54 | 20.55 | 220,306 | -0.44(-2.10%) |
Apr 21, 2021 | 20.62 | 21.00 | 20.62 | 20.99 | 76,128 | +0.45(+2.19%) |
Apr 20, 2021 | 20.63 | 21.45 | 20.36 | 20.54 | 364,222 | -1.11(-5.13%) |
Apr 19, 2021 | 22.16 | 22.18 | 21.47 | 21.65 | 277,622 | -0.26(-1.19%) |
Apr 16, 2021 | 21.81 | 22.02 | 21.81 | 21.91 | 186,300 | +0.30(+1.39%) |
Apr 15, 2021 | 21.47 | 21.63 | 21.46 | 21.61 | 109,276 | +0.10(+0.46%) |
Apr 14, 2021 | 21.50 | 21.57 | 21.40 | 21.51 | 124,067 | -0.06(-0.28%) |
Apr 13, 2021 | 21.40 | 21.58 | 21.37 | 21.57 | 110,839 | +0.07(+0.33%) |
Apr 12, 2021 | 21.44 | 21.56 | 21.42 | 21.50 | 143,707 | +0.09(+0.42%) |
Apr 09, 2021 | 21.15 | 21.45 | 21.15 | 21.41 | 268,700 | -0.09(-0.44%) |
Apr 08, 2021 | 21.33 | 21.52 | 21.28 | 21.50 | 180,280 | +0.59(+2.85%) |
Apr 07, 2021 | 20.89 | 21.01 | 20.84 | 20.91 | 99,347 | -0.02(-0.10%) |
Apr 06, 2021 | 20.84 | 20.95 | 20.82 | 20.93 | 116,116 | -0.05(-0.24%) |
Apr 05, 2021 | 20.60 | 21.00 | 20.60 | 20.98 | 116,451 | +0.19(+0.91%) |
Apr 01, 2021 | 20.79 | 20.82 | 20.67 | 20.79 | 64,800 | +0.07(+0.34%) |
Mar 31, 2021 | 20.71 | 20.84 | 20.65 | 20.72 | 57,047 | +0.12(+0.61%) |
Mar 30, 2021 | 20.65 | 20.71 | 20.50 | 20.59 | 174,668 | -0.27(-1.27%) |
Mar 29, 2021 | 20.71 | 20.90 | 20.71 | 20.86 | 151,071 | +0.03(+0.14%) |
Mar 26, 2021 | 20.65 | 20.83 | 20.57 | 20.83 | 143,800 | +0.15(+0.73%) |
Mar 25, 2021 | 20.41 | 20.68 | 20.37 | 20.68 | 270,906 | +0.20(+0.98%) |
Mar 24, 2021 | 20.40 | 20.63 | 20.37 | 20.48 | 147,329 | -0.13(-0.63%) |
Mar 23, 2021 | 20.75 | 20.83 | 20.60 | 20.61 | 254,700 | -0.05(-0.22%) |
Mar 22, 2021 | 20.32 | 20.66 | 20.28 | 20.66 | 236,040 | +0.30(+1.50%) |
Mar 19, 2021 | 20.27 | 20.36 | 20.09 | 20.35 | 119,600 | +0.28(+1.40%) |
Mar 18, 2021 | 20.22 | 20.37 | 20.04 | 20.07 | 230,846 | +0.03(+0.15%) |
Mar 17, 2021 | 19.82 | 20.11 | 19.80 | 20.04 | 190,372 | +0.14(+0.70%) |
Mar 16, 2021 | 19.86 | 19.95 | 19.81 | 19.90 | 231,268 | +0.02(+0.10%) |
Mar 15, 2021 | 19.86 | 19.90 | 19.72 | 19.88 | 124,804 | +0.25(+1.27%) |
Mar 12, 2021 | 19.42 | 19.63 | 19.38 | 19.63 | 112,500 | +0.20(+1.03%) |
Mar 11, 2021 | 19.40 | 19.43 | 19.34 | 19.43 | 133,238 | +0.23(+1.20%) |
Mar 10, 2021 | 19.30 | 19.30 | 19.09 | 19.20 | 423,989 | -0.11(-0.57%) |
Mar 09, 2021 | 19.30 | 19.35 | 19.23 | 19.31 | 488,064 | +0.04(+0.21%) |
Mar 08, 2021 | 19.14 | 19.42 | 19.10 | 19.27 | 524,936 | -0.28(-1.43%) |
Mar 05, 2021 | 19.39 | 19.62 | 19.25 | 19.55 | 134,700 | +0.32(+1.66%) |
Mar 04, 2021 | 19.24 | 19.58 | 19.20 | 19.23 | 128,529 | -0.03(-0.16%) |
Mar 03, 2021 | 19.19 | 19.32 | 19.15 | 19.26 | 208,218 | +0.05(+0.26%) |
Mar 02, 2021 | 19.18 | 19.39 | 19.18 | 19.21 | 224,325 | +0.04(+0.21%) |