Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.18 | 19.43 | 19.18 | 19.26 | 16,966 | -0.02(-0.10%) |
May 27, 2021 | 19.33 | 19.50 | 19.26 | 19.28 | 13,928 | -0.36(-1.82%) |
May 26, 2021 | 19.68 | 19.74 | 19.47 | 19.63 | 17,676 | -0.05(-0.25%) |
May 25, 2021 | 19.28 | 19.74 | 19.23 | 19.68 | 10,644 | +0.29(+1.50%) |
May 24, 2021 | 19.51 | 19.53 | 19.31 | 19.39 | 12,948 | -0.25(-1.28%) |
May 21, 2021 | 19.78 | 19.78 | 19.44 | 19.64 | 8,842 | -0.24(-1.22%) |
May 20, 2021 | 20.03 | 20.15 | 19.69 | 19.88 | 13,397 | -0.16(-0.82%) |
May 19, 2021 | 20.38 | 20.67 | 20.05 | 20.05 | 53,248 | +0.23(+1.18%) |
May 18, 2021 | 19.59 | 19.82 | 19.41 | 19.82 | 12,879 | +0.33(+1.68%) |
May 17, 2021 | 19.59 | 19.78 | 19.45 | 19.49 | 20,379 | -0.04(-0.20%) |
May 14, 2021 | 19.86 | 19.91 | 19.46 | 19.53 | 46,979 | -0.56(-2.79%) |
May 13, 2021 | 20.84 | 20.84 | 19.89 | 20.09 | 75,459 | -0.72(-3.44%) |
May 12, 2021 | 19.88 | 20.87 | 19.88 | 20.80 | 61,783 | +0.72(+3.56%) |
May 11, 2021 | 19.91 | 20.30 | 19.80 | 20.09 | 59,352 | +0.51(+2.62%) |
May 10, 2021 | 19.24 | 19.59 | 19.06 | 19.58 | 42,275 | +0.13(+0.65%) |
May 07, 2021 | 20.01 | 20.01 | 19.43 | 19.45 | 34,340 | -0.25(-1.28%) |
May 06, 2021 | 19.95 | 20.18 | 19.70 | 19.70 | 26,686 | -0.46(-2.30%) |
May 05, 2021 | 20.15 | 20.31 | 20.04 | 20.17 | 33,327 | -0.05(-0.24%) |
May 04, 2021 | 20.30 | 20.69 | 20.21 | 20.21 | 69,902 | -0.11(-0.52%) |
May 03, 2021 | 20.17 | 20.36 | 20.07 | 20.32 | 29,081 | -0.14(-0.71%) |
Apr 30, 2021 | 20.42 | 20.50 | 20.34 | 20.46 | 17,171 | +0.32(+1.58%) |
Apr 29, 2021 | 20.40 | 20.47 | 20.13 | 20.15 | 67,247 | -0.55(-2.66%) |
Apr 28, 2021 | 20.65 | 20.71 | 20.59 | 20.70 | 21,436 | -0.11(-0.51%) |
Apr 27, 2021 | 20.98 | 21.05 | 20.77 | 20.80 | 9,786 | -0.25(-1.19%) |
Apr 26, 2021 | 21.07 | 21.07 | 20.75 | 21.05 | 36,363 | -0.15(-0.69%) |
Apr 23, 2021 | 21.92 | 21.92 | 21.09 | 21.20 | 23,688 | -0.69(-3.13%) |
Apr 22, 2021 | 21.73 | 21.96 | 21.46 | 21.89 | 26,503 | +0.32(+1.46%) |
Apr 21, 2021 | 22.23 | 22.23 | 21.54 | 21.57 | 10,698 | -0.55(-2.47%) |
Apr 20, 2021 | 21.77 | 22.25 | 21.77 | 22.12 | 21,909 | +0.52(+2.42%) |
Apr 19, 2021 | 21.60 | 21.65 | 21.49 | 21.60 | 14,370 | +0.08(+0.36%) |
Apr 16, 2021 | 21.42 | 21.65 | 21.40 | 21.52 | 22,395 | -0.21(-0.98%) |
Apr 15, 2021 | 21.81 | 22.10 | 21.73 | 21.73 | 33,733 | -0.25(-1.14%) |
Apr 14, 2021 | 22.16 | 22.23 | 21.73 | 21.98 | 20,621 | -0.13(-0.61%) |
Apr 13, 2021 | 22.06 | 22.33 | 22.02 | 22.12 | 13,426 | +0.21(+0.97%) |
Apr 12, 2021 | 22.08 | 22.14 | 21.88 | 21.91 | 5,518 | -0.17(-0.79%) |
Apr 09, 2021 | 22.12 | 22.31 | 22.06 | 22.08 | 8,223 | -0.29(-1.30%) |
Apr 08, 2021 | 22.39 | 22.66 | 22.32 | 22.37 | 13,774 | -0.04(-0.17%) |
Apr 07, 2021 | 22.52 | 22.70 | 22.41 | 22.41 | 5,799 | -0.16(-0.73%) |
Apr 06, 2021 | 22.62 | 22.73 | 22.52 | 22.57 | 16,332 | +0.03(+0.13%) |
Apr 05, 2021 | 22.58 | 22.72 | 22.45 | 22.54 | 16,858 | -0.35(-1.52%) |
Apr 01, 2021 | 23.63 | 23.63 | 22.89 | 22.89 | 28,085 | -0.66(-2.79%) |
Mar 31, 2021 | 23.36 | 23.55 | 23.26 | 23.55 | 19,397 | +0.21(+0.91%) |
Mar 30, 2021 | 23.24 | 23.39 | 23.12 | 23.34 | 12,903 | -0.15(-0.66%) |
Mar 29, 2021 | 23.63 | 23.87 | 23.20 | 23.49 | 23,627 | +0.43(+1.84%) |
Mar 26, 2021 | 23.66 | 23.72 | 23.07 | 23.07 | 24,102 | -0.94(-3.91%) |
Mar 25, 2021 | 24.75 | 25.01 | 23.97 | 24.00 | 30,104 | -0.60(-2.44%) |
Mar 24, 2021 | 24.57 | 24.60 | 23.97 | 24.60 | 30,140 | -0.13(-0.51%) |
Mar 23, 2021 | 24.38 | 24.86 | 24.21 | 24.73 | 96,438 | +0.54(+2.24%) |
Mar 22, 2021 | 24.23 | 24.29 | 24.01 | 24.19 | 23,562 | +0.25(+1.05%) |
Mar 19, 2021 | 23.49 | 23.97 | 23.49 | 23.94 | 81,411 | +0.76(+3.27%) |
Mar 18, 2021 | 22.78 | 23.30 | 22.54 | 23.18 | 30,911 | +0.05(+0.23%) |
Mar 17, 2021 | 23.03 | 23.47 | 23.01 | 23.12 | 25,871 | -0.14(-0.58%) |
Mar 16, 2021 | 23.12 | 23.45 | 23.12 | 23.26 | 24,628 | +0.31(+1.35%) |
Mar 15, 2021 | 22.68 | 23.34 | 22.68 | 22.95 | 20,109 | +0.05(+0.21%) |
Mar 12, 2021 | 22.91 | 23.10 | 22.89 | 22.90 | 23,844 | -0.45(-1.95%) |
Mar 11, 2021 | 23.47 | 23.63 | 23.10 | 23.36 | 39,436 | -0.14(-0.62%) |
Mar 10, 2021 | 24.21 | 24.21 | 23.34 | 23.50 | 48,242 | -0.78(-3.22%) |
Mar 09, 2021 | 24.38 | 24.60 | 23.76 | 24.28 | 23,624 | +0.14(+0.56%) |
Mar 08, 2021 | 24.53 | 24.53 | 23.54 | 24.15 | 19,036 | -0.66(-2.66%) |
Mar 05, 2021 | 25.10 | 26.28 | 24.81 | 24.81 | 26,895 | -0.99(-3.83%) |
Mar 04, 2021 | 25.00 | 26.37 | 25.00 | 25.79 | 31,006 | +0.70(+2.79%) |
Mar 03, 2021 | 25.08 | 25.10 | 24.53 | 25.10 | 14,541 | -0.13(-0.50%) |
Mar 02, 2021 | 25.02 | 25.28 | 24.96 | 25.22 | 18,709 | +0.18(+0.73%) |