Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.58 | 23.59 | 23.26 | 23.57 | 17,027 | -0.09(-0.36%) |
May 27, 2021 | 23.46 | 23.69 | 23.46 | 23.65 | 585,463 | +0.46(+1.97%) |
May 26, 2021 | 23.03 | 23.22 | 22.99 | 23.20 | 10,029 | +0.31(+1.37%) |
May 25, 2021 | 23.30 | 23.44 | 22.88 | 22.88 | 22,543 | -0.26(-1.11%) |
May 24, 2021 | 23.03 | 23.24 | 23.03 | 23.14 | 17,896 | +0.12(+0.54%) |
May 21, 2021 | 23.12 | 23.21 | 23.01 | 23.01 | 17,375 | +0.15(+0.67%) |
May 20, 2021 | 22.88 | 23.00 | 22.70 | 22.86 | 32,028 | -0.16(-0.71%) |
May 19, 2021 | 23.05 | 23.05 | 22.53 | 23.03 | 8,411 | -0.25(-1.05%) |
May 18, 2021 | 23.67 | 23.67 | 23.27 | 23.27 | 12,137 | -0.33(-1.42%) |
May 17, 2021 | 23.38 | 23.62 | 23.36 | 23.61 | 31,699 | +0.08(+0.33%) |
May 14, 2021 | 23.25 | 23.54 | 23.15 | 23.53 | 25,426 | +0.56(+2.43%) |
May 13, 2021 | 22.95 | 23.06 | 22.67 | 22.97 | 216,983 | +0.58(+2.60%) |
May 12, 2021 | 23.28 | 23.28 | 22.39 | 22.39 | 4,561 | -0.69(-2.98%) |
May 11, 2021 | 23.10 | 23.34 | 22.90 | 23.08 | 131,945 | -0.40(-1.70%) |
May 10, 2021 | 23.80 | 23.96 | 23.47 | 23.47 | 330,229 | -0.11(-0.47%) |
May 07, 2021 | 23.32 | 23.60 | 23.32 | 23.59 | 83,638 | +0.22(+0.94%) |
May 06, 2021 | 23.44 | 23.44 | 23.00 | 23.37 | 45,754 | +0.25(+1.08%) |
May 05, 2021 | 22.99 | 23.17 | 22.99 | 23.12 | 12,058 | +0.27(+1.18%) |
May 04, 2021 | 22.70 | 22.85 | 22.50 | 22.85 | 4,093 | +0.07(+0.30%) |
May 03, 2021 | 22.81 | 22.92 | 22.62 | 22.78 | 5,084 | +0.37(+1.66%) |
Apr 30, 2021 | 22.58 | 22.60 | 22.39 | 22.40 | 2,735 | -0.20(-0.86%) |
Apr 29, 2021 | 22.62 | 22.76 | 22.44 | 22.60 | 15,685 | +0.19(+0.87%) |
Apr 28, 2021 | 22.54 | 22.54 | 22.40 | 22.40 | 13,422 | +0.04(+0.20%) |
Apr 27, 2021 | 22.25 | 22.37 | 22.25 | 22.36 | 1,310 | +0.22(+1.00%) |
Apr 26, 2021 | 22.28 | 22.31 | 22.14 | 22.14 | 14,170 | +0.06(+0.25%) |
Apr 23, 2021 | 21.96 | 22.09 | 21.95 | 22.08 | 1,893 | +0.52(+2.40%) |
Apr 22, 2021 | 21.65 | 21.84 | 21.47 | 21.56 | 12,490 | -0.16(-0.75%) |
Apr 21, 2021 | 21.47 | 21.75 | 21.47 | 21.73 | 2,011 | +0.44(+2.06%) |
Apr 20, 2021 | 21.54 | 21.54 | 21.18 | 21.29 | 8,345 | -0.58(-2.65%) |
Apr 19, 2021 | 22.16 | 22.16 | 21.81 | 21.87 | 2,900 | -0.15(-0.70%) |
Apr 16, 2021 | 21.97 | 22.02 | 21.95 | 22.02 | 2,314 | +0.15(+0.70%) |
Apr 15, 2021 | 21.74 | 21.89 | 21.74 | 21.87 | 5,293 | +0.03(+0.15%) |
Apr 14, 2021 | 21.94 | 22.05 | 21.84 | 21.84 | 13,923 | +0.25(+1.16%) |
Apr 13, 2021 | 21.72 | 21.72 | 21.59 | 21.59 | 1,703 | -0.34(-1.56%) |
Apr 12, 2021 | 21.91 | 21.96 | 21.81 | 21.93 | 6,164 | +0.10(+0.46%) |
Apr 09, 2021 | 21.61 | 21.83 | 21.61 | 21.83 | 38,185 | +0.22(+1.01%) |
Apr 08, 2021 | 21.52 | 21.63 | 21.33 | 21.61 | 12,005 | -0.09(-0.42%) |
Apr 07, 2021 | 21.56 | 21.70 | 21.56 | 21.70 | 11,865 | +0.07(+0.31%) |
Apr 06, 2021 | 21.48 | 21.74 | 21.48 | 21.64 | 46,986 | -0.01(-0.04%) |
Apr 05, 2021 | 21.85 | 21.85 | 21.44 | 21.65 | 28,853 | +0.16(+0.76%) |
Apr 01, 2021 | 21.20 | 21.48 | 21.20 | 21.48 | 4,207 | +0.23(+1.08%) |
Mar 31, 2021 | 21.47 | 21.48 | 21.24 | 21.25 | 5,652 | -0.11(-0.52%) |
Mar 30, 2021 | 21.83 | 21.83 | 20.91 | 21.36 | 10,000 | -1.45(-6.36%) |
Mar 29, 2021 | 21.29 | 22.82 | 20.84 | 22.82 | 8,049 | +1.54(+7.21%) |
Mar 26, 2021 | 21.28 | 21.47 | 20.98 | 21.28 | 16,725 | +0.14(+0.66%) |
Mar 25, 2021 | 20.58 | 21.19 | 20.39 | 21.14 | 5,066 | +0.52(+2.51%) |
Mar 24, 2021 | 21.32 | 21.32 | 20.59 | 20.62 | 71,367 | -0.38(-1.80%) |
Mar 23, 2021 | 21.50 | 21.50 | 20.92 | 21.00 | 6,351 | -0.71(-3.27%) |
Mar 22, 2021 | 21.92 | 21.92 | 21.63 | 21.71 | 10,817 | -0.13(-0.62%) |
Mar 19, 2021 | 21.98 | 22.04 | 21.72 | 21.85 | 6,320 | -0.07(-0.33%) |
Mar 18, 2021 | 22.15 | 22.48 | 21.87 | 21.92 | 35,097 | -0.04(-0.18%) |
Mar 17, 2021 | 21.76 | 21.96 | 21.76 | 21.96 | 3,889 | +0.21(+0.97%) |
Mar 16, 2021 | 21.74 | 21.75 | 21.73 | 21.75 | 1,156 | -0.27(-1.22%) |
Mar 15, 2021 | 23.02 | 23.02 | 21.88 | 22.02 | 10,590 | +0.03(+0.14%) |
Mar 12, 2021 | 21.99 | 21.99 | 21.99 | 21.99 | 2,317 | +0.42(+1.93%) |
Mar 11, 2021 | 21.49 | 21.69 | 21.48 | 21.57 | 2,840 | +0.16(+0.75%) |
Mar 10, 2021 | 21.33 | 21.41 | 21.32 | 21.41 | 1,743 | +0.37(+1.78%) |
Mar 09, 2021 | 21.38 | 21.38 | 20.96 | 21.04 | 21,143 | -0.39(-1.84%) |
Mar 08, 2021 | 21.35 | 21.53 | 21.30 | 21.43 | 134,601 | +0.56(+2.69%) |
Mar 05, 2021 | 20.87 | 21.04 | 20.35 | 20.87 | 22,752 | +0.62(+3.05%) |
Mar 04, 2021 | 20.75 | 20.75 | 20.25 | 20.25 | 29,658 | -0.31(-1.52%) |
Mar 03, 2021 | 20.81 | 20.86 | 20.56 | 20.56 | 5,588 | +0.13(+0.66%) |
Mar 02, 2021 | 20.52 | 20.55 | 20.43 | 20.43 | 3,736 | -0.03(-0.16%) |