Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.71 | 22.86 | 22.24 | 22.50 | 76,596 | -0.21(-0.92%) |
May 27, 2021 | 22.50 | 22.81 | 22.41 | 22.71 | 293,766 | +0.52(+2.34%) |
May 26, 2021 | 21.90 | 22.20 | 21.83 | 22.19 | 99,278 | +0.41(+1.88%) |
May 25, 2021 | 21.98 | 22.14 | 21.74 | 21.78 | 165,173 | -0.17(-0.77%) |
May 24, 2021 | 22.21 | 22.37 | 21.88 | 21.95 | 86,075 | -0.24(-1.08%) |
May 21, 2021 | 22.06 | 22.50 | 21.90 | 22.19 | 148,477 | +0.34(+1.56%) |
May 20, 2021 | 22.17 | 22.19 | 21.43 | 21.85 | 175,593 | -0.32(-1.44%) |
May 19, 2021 | 22.34 | 22.50 | 21.47 | 22.17 | 218,528 | -0.44(-1.95%) |
May 18, 2021 | 22.77 | 22.97 | 22.47 | 22.61 | 230,112 | -0.26(-1.14%) |
May 17, 2021 | 22.25 | 22.95 | 22.11 | 22.87 | 142,837 | +0.37(+1.64%) |
May 14, 2021 | 22.40 | 22.67 | 22.06 | 22.50 | 129,872 | +0.37(+1.67%) |
May 13, 2021 | 21.24 | 22.30 | 21.24 | 22.13 | 223,273 | +0.85(+3.99%) |
May 12, 2021 | 22.04 | 22.35 | 21.15 | 21.28 | 280,839 | -0.95(-4.27%) |
May 11, 2021 | 22.00 | 22.58 | 21.79 | 22.23 | 218,487 | -0.47(-2.07%) |
May 10, 2021 | 23.18 | 23.79 | 22.64 | 22.70 | 273,426 | -0.48(-2.07%) |
May 07, 2021 | 23.05 | 23.25 | 22.58 | 23.18 | 172,444 | +0.01(+0.04%) |
May 06, 2021 | 22.55 | 23.21 | 22.51 | 23.17 | 191,133 | +0.50(+2.21%) |
May 05, 2021 | 23.64 | 23.67 | 22.40 | 22.67 | 354,048 | -0.55(-2.37%) |
May 04, 2021 | 22.00 | 23.84 | 21.65 | 23.22 | 1,068,410 | +2.24(+10.68%) |
May 03, 2021 | 20.98 | 21.15 | 20.68 | 20.98 | 157,738 | +0.13(+0.62%) |
Apr 30, 2021 | 20.85 | 21.02 | 20.72 | 20.85 | 159,000 | -0.18(-0.86%) |
Apr 29, 2021 | 21.24 | 21.35 | 20.86 | 21.03 | 136,649 | +0.08(+0.38%) |
Apr 28, 2021 | 20.99 | 21.07 | 20.80 | 20.95 | 105,684 | +0.00(+0.00%) |
Apr 27, 2021 | 20.89 | 21.03 | 20.63 | 20.95 | 150,667 | +0.10(+0.48%) |
Apr 26, 2021 | 21.12 | 21.12 | 20.66 | 20.85 | 190,646 | +0.13(+0.63%) |
Apr 23, 2021 | 20.44 | 20.98 | 20.31 | 20.72 | 169,800 | +0.39(+1.92%) |
Apr 22, 2021 | 20.32 | 20.70 | 20.05 | 20.33 | 222,295 | +0.08(+0.40%) |
Apr 21, 2021 | 20.23 | 20.70 | 20.02 | 20.25 | 167,234 | +0.05(+0.25%) |
Apr 20, 2021 | 20.50 | 20.74 | 19.76 | 20.20 | 215,684 | -0.31(-1.51%) |
Apr 19, 2021 | 20.66 | 20.66 | 20.03 | 20.51 | 244,496 | -0.32(-1.54%) |
Apr 16, 2021 | 21.09 | 21.27 | 20.67 | 20.83 | 120,100 | -0.11(-0.53%) |
Apr 15, 2021 | 21.02 | 21.34 | 20.57 | 20.94 | 151,495 | +0.07(+0.34%) |
Apr 14, 2021 | 21.00 | 21.60 | 20.78 | 20.87 | 240,577 | -0.06(-0.29%) |
Apr 13, 2021 | 21.52 | 21.57 | 20.67 | 20.93 | 175,357 | -0.74(-3.41%) |
Apr 12, 2021 | 21.41 | 21.95 | 21.00 | 21.67 | 290,006 | +0.33(+1.55%) |
Apr 09, 2021 | 20.77 | 21.41 | 20.53 | 21.34 | 287,900 | +0.64(+3.09%) |
Apr 08, 2021 | 22.00 | 22.07 | 20.64 | 20.70 | 439,474 | -1.18(-5.39%) |
Apr 07, 2021 | 22.79 | 23.03 | 21.72 | 21.88 | 229,847 | -0.87(-3.82%) |
Apr 06, 2021 | 22.99 | 23.22 | 22.63 | 22.75 | 235,572 | -0.14(-0.61%) |
Apr 05, 2021 | 23.25 | 23.59 | 22.55 | 22.89 | 420,273 | -0.25(-1.08%) |
Apr 01, 2021 | 23.49 | 23.64 | 22.60 | 23.14 | 382,100 | -0.06(-0.26%) |
Mar 31, 2021 | 22.88 | 23.70 | 22.64 | 23.20 | 492,511 | +0.66(+2.93%) |
Mar 30, 2021 | 21.13 | 22.71 | 20.89 | 22.54 | 521,763 | +1.65(+7.90%) |
Mar 29, 2021 | 21.75 | 22.16 | 20.82 | 20.89 | 257,333 | -0.86(-3.95%) |
Mar 26, 2021 | 20.73 | 21.79 | 20.55 | 21.75 | 294,100 | +1.45(+7.14%) |
Mar 25, 2021 | 19.77 | 20.47 | 19.47 | 20.30 | 307,461 | +0.30(+1.50%) |
Mar 24, 2021 | 20.38 | 20.95 | 19.95 | 20.00 | 247,363 | -0.08(-0.40%) |
Mar 23, 2021 | 20.65 | 20.80 | 19.80 | 20.08 | 330,767 | -0.68(-3.28%) |
Mar 22, 2021 | 21.18 | 21.40 | 20.68 | 20.76 | 228,629 | -0.43(-2.03%) |
Mar 19, 2021 | 20.85 | 21.47 | 20.32 | 21.19 | 544,800 | +0.01(+0.05%) |
Mar 18, 2021 | 21.70 | 22.22 | 21.14 | 21.18 | 283,511 | -0.59(-2.71%) |
Mar 17, 2021 | 21.89 | 21.90 | 21.39 | 21.77 | 256,822 | +0.00(+0.00%) |
Mar 16, 2021 | 22.90 | 22.90 | 21.55 | 21.77 | 327,075 | -1.09(-4.77%) |
Mar 15, 2021 | 23.11 | 23.13 | 22.25 | 22.86 | 217,250 | -0.30(-1.30%) |
Mar 12, 2021 | 22.70 | 23.73 | 22.44 | 23.16 | 494,500 | +0.49(+2.16%) |
Mar 11, 2021 | 22.77 | 22.85 | 22.22 | 22.67 | 167,888 | +0.25(+1.12%) |
Mar 10, 2021 | 21.65 | 22.56 | 21.30 | 22.42 | 229,181 | +1.04(+4.86%) |
Mar 09, 2021 | 21.29 | 21.66 | 20.83 | 21.38 | 270,651 | +0.28(+1.33%) |
Mar 08, 2021 | 21.03 | 21.58 | 20.86 | 21.10 | 222,946 | +0.07(+0.33%) |
Mar 05, 2021 | 20.38 | 21.05 | 19.48 | 21.03 | 494,300 | +0.82(+4.06%) |
Mar 04, 2021 | 19.49 | 20.81 | 19.45 | 20.21 | 515,135 | +0.64(+3.27%) |
Mar 03, 2021 | 23.48 | 23.48 | 19.20 | 19.57 | 1,469,991 | -3.61(-15.57%) |
Mar 02, 2021 | 21.74 | 24.09 | 21.74 | 23.18 | 285,643 | -0.67(-2.81%) |