Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 22.73 | 22.79 | 22.71 | 22.79 | 58,174 | +0.12(+0.53%) |
May 28, 2021 | 22.79 | 22.79 | 22.67 | 22.67 | 11,540 | -0.03(-0.13%) |
May 27, 2021 | 22.60 | 22.68 | 22.55 | 22.70 | 15,512 | +0.10(+0.44%) |
May 26, 2021 | 22.42 | 22.61 | 22.42 | 22.60 | 30,299 | +0.18(+0.80%) |
May 25, 2021 | 22.30 | 22.42 | 22.29 | 22.42 | 11,840 | +0.08(+0.36%) |
May 21, 2021 | 22.34 | 22.34 | 22.34 | 0 | -0.11(-0.49%) | |
May 20, 2021 | 22.54 | 22.54 | 22.40 | 22.45 | 6,268 | -0.08(-0.36%) |
May 19, 2021 | 22.48 | 22.53 | 22.40 | 22.53 | 31,780 | +0.05(+0.22%) |
May 18, 2021 | 22.39 | 22.48 | 22.39 | 22.48 | 30,704 | +0.12(+0.54%) |
May 17, 2021 | 22.29 | 22.36 | 22.29 | 22.36 | 11,192 | +0.07(+0.31%) |
May 14, 2021 | 22.44 | 22.44 | 22.29 | 22.29 | 41,875 | +0.02(+0.09%) |
May 13, 2021 | 22.33 | 22.35 | 22.23 | 22.27 | 19,584 | -0.06(-0.27%) |
May 12, 2021 | 22.34 | 22.34 | 22.25 | 22.33 | 9,603 | -0.06(-0.27%) |
May 11, 2021 | 22.26 | 22.39 | 22.26 | 22.39 | 30,765 | +0.04(+0.18%) |
May 10, 2021 | 22.34 | 22.40 | 22.32 | 22.35 | 17,385 | +0.05(+0.22%) |
May 07, 2021 | 22.36 | 22.40 | 22.28 | 22.30 | 33,871 | -0.01(-0.04%) |
May 06, 2021 | 22.36 | 22.36 | 22.24 | 22.31 | 58,053 | -0.02(-0.09%) |
May 05, 2021 | 22.31 | 22.33 | 22.15 | 22.33 | 61,395 | +0.12(+0.54%) |
May 04, 2021 | 22.00 | 22.21 | 22.00 | 22.21 | 27,650 | +0.22(+1.00%) |
May 03, 2021 | 21.95 | 21.99 | 21.95 | 21.99 | 11,267 | +0.03(+0.14%) |
Apr 30, 2021 | 21.88 | 21.96 | 21.86 | 21.96 | 11,258 | +0.09(+0.41%) |
Apr 29, 2021 | 21.87 | 21.87 | 21.75 | 21.87 | 34,570 | +0.10(+0.46%) |
Apr 28, 2021 | 21.74 | 21.77 | 21.67 | 21.77 | 12,674 | +0.09(+0.42%) |
Apr 27, 2021 | 21.72 | 21.72 | 21.60 | 21.68 | 18,802 | +0.08(+0.37%) |
Apr 26, 2021 | 21.74 | 21.74 | 21.60 | 21.60 | 12,559 | -0.10(-0.46%) |
Apr 23, 2021 | 21.71 | 21.73 | 21.66 | 21.70 | 40,809 | -0.01(-0.05%) |
Apr 22, 2021 | 21.70 | 21.73 | 21.67 | 21.71 | 38,329 | +0.01(+0.05%) |
Apr 21, 2021 | 21.67 | 21.71 | 21.66 | 21.70 | 12,424 | +0.04(+0.18%) |
Apr 20, 2021 | 21.64 | 21.68 | 21.60 | 21.66 | 24,231 | -0.02(-0.09%) |
Apr 19, 2021 | 21.63 | 21.68 | 21.62 | 21.68 | 13,609 | +0.01(+0.05%) |
Apr 16, 2021 | 21.64 | 21.69 | 21.57 | 21.67 | 27,860 | -0.04(-0.18%) |
Apr 15, 2021 | 21.63 | 21.71 | 21.59 | 21.71 | 47,942 | +0.04(+0.18%) |
Apr 14, 2021 | 21.56 | 21.67 | 21.56 | 21.67 | 12,334 | +0.07(+0.32%) |
Apr 13, 2021 | 21.71 | 21.73 | 21.59 | 21.60 | 43,788 | -0.07(-0.32%) |
Apr 12, 2021 | 21.67 | 21.67 | 21.57 | 21.67 | 7,384 | +0.09(+0.42%) |
Apr 09, 2021 | 21.58 | 21.60 | 21.55 | 21.58 | 22,395 | +0.06(+0.28%) |
Apr 08, 2021 | 21.52 | 21.65 | 21.50 | 21.52 | 95,766 | +0.04(+0.19%) |
Apr 07, 2021 | 21.39 | 21.49 | 21.34 | 21.48 | 9,942 | +0.11(+0.51%) |
Apr 06, 2021 | 21.41 | 21.49 | 21.35 | 21.37 | 32,675 | +0.01(+0.05%) |
Apr 05, 2021 | 21.49 | 21.49 | 21.36 | 21.36 | 14,769 | -0.15(-0.70%) |
Apr 01, 2021 | 21.51 | 21.51 | 21.51 | 0 | +0.06(+0.28%) | |
Mar 31, 2021 | 21.46 | 21.50 | 21.39 | 21.45 | 12,830 | -0.06(-0.28%) |
Mar 30, 2021 | 21.50 | 21.52 | 21.44 | 21.51 | 29,017 | -0.02(-0.09%) |
Mar 29, 2021 | 21.97 | 21.97 | 21.45 | 21.53 | 42,783 | +0.00(+0.00%) |
Mar 26, 2021 | 21.67 | 21.67 | 21.45 | 21.53 | 19,088 | +0.07(+0.33%) |
Mar 25, 2021 | 21.69 | 21.69 | 21.46 | 21.46 | 32,364 | -0.19(-0.88%) |
Mar 24, 2021 | 21.70 | 21.70 | 21.59 | 21.65 | 9,375 | -0.03(-0.14%) |
Mar 23, 2021 | 21.61 | 21.68 | 21.60 | 21.68 | 32,964 | +0.00(+0.00%) |
Mar 22, 2021 | 21.60 | 21.72 | 21.59 | 21.68 | 26,842 | +0.19(+0.88%) |
Mar 19, 2021 | 21.48 | 21.60 | 21.47 | 21.49 | 22,550 | -0.07(-0.32%) |
Mar 18, 2021 | 21.69 | 21.69 | 21.50 | 21.56 | 12,385 | -0.04(-0.19%) |
Mar 17, 2021 | 21.55 | 21.60 | 21.45 | 21.60 | 44,475 | +0.04(+0.19%) |
Mar 16, 2021 | 21.60 | 21.61 | 21.50 | 21.56 | 19,438 | -0.04(-0.19%) |
Mar 15, 2021 | 21.52 | 21.60 | 21.50 | 21.60 | 12,577 | +0.06(+0.28%) |
Mar 12, 2021 | 21.29 | 21.54 | 21.29 | 21.54 | 22,574 | +0.12(+0.56%) |
Mar 11, 2021 | 21.48 | 21.48 | 21.31 | 21.42 | 8,330 | +0.06(+0.28%) |
Mar 10, 2021 | 21.30 | 21.36 | 21.30 | 21.36 | 14,377 | +0.03(+0.14%) |
Mar 09, 2021 | 21.30 | 21.33 | 21.08 | 21.33 | 29,303 | +0.11(+0.52%) |
Mar 08, 2021 | 21.16 | 21.31 | 21.16 | 21.22 | 13,057 | -0.11(-0.52%) |
Mar 05, 2021 | 21.17 | 21.33 | 21.10 | 21.33 | 7,006 | +0.16(+0.76%) |
Mar 04, 2021 | 21.45 | 21.45 | 21.17 | 21.17 | 44,103 | -0.15(-0.70%) |
Mar 03, 2021 | 21.14 | 21.32 | 21.14 | 21.32 | 17,472 | +0.11(+0.52%) |
Mar 02, 2021 | 21.19 | 21.25 | 21.12 | 21.21 | 18,661 | -0.01(-0.05%) |