Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.25 | 21.25 | 21.06 | 21.07 | 1,402 | +0.22(+1.05%) |
May 27, 2021 | 20.82 | 20.95 | 20.67 | 20.86 | 3,439 | +0.25(+1.22%) |
May 26, 2021 | 20.70 | 20.77 | 20.52 | 20.60 | 36,814 | -0.05(-0.24%) |
May 25, 2021 | 20.80 | 20.96 | 20.45 | 20.66 | 6,650 | +0.11(+0.52%) |
May 24, 2021 | 20.59 | 20.65 | 20.34 | 20.55 | 4,668 | -0.28(-1.33%) |
May 21, 2021 | 21.20 | 21.20 | 20.76 | 20.82 | 8,842 | -0.45(-2.09%) |
May 20, 2021 | 21.09 | 21.40 | 20.99 | 21.27 | 7,179 | +0.25(+1.21%) |
May 19, 2021 | 20.57 | 21.22 | 20.57 | 21.02 | 5,721 | -0.88(-4.04%) |
May 18, 2021 | 21.55 | 22.02 | 21.20 | 21.90 | 23,662 | +0.70(+3.28%) |
May 17, 2021 | 20.96 | 21.34 | 20.92 | 21.20 | 7,573 | +0.25(+1.22%) |
May 14, 2021 | 20.70 | 20.95 | 20.65 | 20.95 | 7,921 | +0.17(+0.82%) |
May 13, 2021 | 21.03 | 21.32 | 20.61 | 20.78 | 20,966 | -0.51(-2.40%) |
May 12, 2021 | 21.60 | 21.89 | 21.23 | 21.29 | 12,440 | -0.86(-3.88%) |
May 11, 2021 | 22.11 | 22.35 | 21.91 | 22.15 | 7,626 | +0.15(+0.68%) |
May 10, 2021 | 22.85 | 22.85 | 22.00 | 22.00 | 11,439 | -0.85(-3.72%) |
May 07, 2021 | 22.66 | 23.00 | 22.11 | 22.85 | 8,688 | +0.79(+3.56%) |
May 06, 2021 | 21.93 | 22.14 | 21.76 | 22.07 | 13,352 | -0.62(-2.75%) |
May 05, 2021 | 22.08 | 22.75 | 22.08 | 22.69 | 13,217 | +0.74(+3.37%) |
May 04, 2021 | 22.66 | 22.66 | 21.95 | 21.95 | 9,476 | -0.89(-3.90%) |
May 03, 2021 | 22.53 | 22.95 | 22.53 | 22.84 | 17,584 | -0.07(-0.31%) |
Apr 30, 2021 | 23.15 | 23.15 | 22.80 | 22.91 | 11,600 | -0.79(-3.33%) |
Apr 29, 2021 | 23.95 | 24.01 | 23.34 | 23.70 | 14,187 | -0.41(-1.70%) |
Apr 28, 2021 | 23.85 | 24.20 | 23.84 | 24.11 | 3,082 | -0.10(-0.41%) |
Apr 27, 2021 | 24.11 | 24.25 | 24.02 | 24.21 | 8,940 | +0.33(+1.38%) |
Apr 26, 2021 | 24.25 | 24.25 | 23.80 | 23.88 | 12,808 | -0.60(-2.43%) |
Apr 23, 2021 | 23.88 | 24.48 | 23.88 | 24.48 | 4,500 | +0.73(+3.05%) |
Apr 22, 2021 | 24.44 | 24.44 | 23.68 | 23.75 | 6,830 | -0.77(-3.14%) |
Apr 21, 2021 | 24.10 | 24.55 | 23.88 | 24.52 | 4,463 | +0.98(+4.16%) |
Apr 20, 2021 | 23.51 | 23.91 | 23.51 | 23.54 | 29,761 | -0.39(-1.65%) |
Apr 19, 2021 | 24.37 | 24.37 | 23.82 | 23.93 | 17,930 | -0.61(-2.49%) |
Apr 16, 2021 | 24.28 | 24.65 | 23.90 | 24.55 | 16,800 | +0.59(+2.44%) |
Apr 15, 2021 | 24.11 | 24.13 | 23.80 | 23.96 | 7,905 | -0.20(-0.83%) |
Apr 14, 2021 | 24.14 | 24.41 | 24.11 | 24.16 | 8,619 | -0.51(-2.07%) |
Apr 13, 2021 | 24.13 | 24.73 | 24.13 | 24.67 | 5,287 | +0.22(+0.90%) |
Apr 12, 2021 | 24.07 | 25.65 | 24.07 | 24.45 | 7,617 | -0.64(-2.55%) |
Apr 09, 2021 | 24.76 | 25.09 | 24.64 | 25.09 | 16,900 | -0.03(-0.12%) |
Apr 08, 2021 | 25.39 | 25.39 | 25.11 | 25.12 | 4,041 | -0.14(-0.55%) |
Apr 07, 2021 | 25.18 | 25.38 | 24.93 | 25.26 | 7,441 | -0.26(-1.02%) |
Apr 06, 2021 | 25.64 | 25.79 | 25.26 | 25.52 | 22,201 | -0.01(-0.04%) |
Apr 05, 2021 | 26.06 | 26.06 | 25.00 | 25.53 | 15,567 | +0.54(+2.14%) |
Apr 01, 2021 | 24.67 | 25.00 | 24.64 | 25.00 | 13,900 | +0.30(+1.21%) |
Mar 31, 2021 | 24.16 | 24.85 | 24.16 | 24.70 | 10,459 | +0.45(+1.84%) |
Mar 30, 2021 | 23.93 | 24.29 | 23.84 | 24.25 | 6,699 | -0.25(-1.02%) |
Mar 29, 2021 | 24.15 | 24.72 | 23.80 | 24.50 | 15,578 | -0.67(-2.66%) |
Mar 26, 2021 | 24.43 | 25.18 | 24.43 | 25.17 | 26,100 | +1.18(+4.92%) |
Mar 25, 2021 | 23.67 | 23.99 | 23.30 | 23.99 | 13,305 | +0.35(+1.48%) |
Mar 24, 2021 | 23.58 | 23.80 | 23.26 | 23.64 | 13,143 | +0.51(+2.20%) |
Mar 23, 2021 | 23.97 | 23.97 | 23.13 | 23.13 | 21,579 | -0.87(-3.63%) |
Mar 22, 2021 | 24.00 | 24.00 | 23.40 | 24.00 | 16,417 | +0.08(+0.33%) |
Mar 19, 2021 | 23.66 | 24.08 | 23.66 | 23.92 | 2,200 | +0.17(+0.72%) |
Mar 18, 2021 | 23.91 | 24.26 | 23.75 | 23.75 | 27,010 | -0.25(-1.04%) |
Mar 17, 2021 | 23.25 | 24.24 | 23.20 | 24.00 | 42,574 | +0.78(+3.36%) |
Mar 16, 2021 | 23.39 | 23.43 | 22.80 | 23.22 | 13,112 | +0.49(+2.16%) |
Mar 15, 2021 | 22.71 | 23.22 | 22.50 | 22.73 | 9,172 | +0.34(+1.51%) |
Mar 12, 2021 | 22.45 | 23.23 | 22.39 | 22.39 | 22,600 | -0.84(-3.62%) |
Mar 11, 2021 | 23.20 | 23.42 | 22.90 | 23.23 | 33,082 | -1.06(-4.36%) |
Mar 10, 2021 | 24.01 | 24.53 | 24.01 | 24.29 | 18,712 | +0.92(+3.93%) |
Mar 09, 2021 | 23.13 | 23.40 | 22.26 | 23.37 | 24,000 | +1.19(+5.34%) |
Mar 08, 2021 | 22.50 | 22.69 | 22.07 | 22.18 | 23,867 | -0.19(-0.83%) |
Mar 05, 2021 | 22.05 | 22.55 | 22.04 | 22.37 | 8,000 | +0.52(+2.38%) |
Mar 04, 2021 | 22.04 | 22.50 | 21.47 | 21.85 | 33,442 | -0.20(-0.91%) |
Mar 03, 2021 | 22.00 | 22.39 | 22.00 | 22.05 | 13,738 | -0.16(-0.72%) |
Mar 02, 2021 | 21.80 | 22.54 | 21.50 | 22.21 | 30,976 | +0.63(+2.92%) |