Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.04 | 22.29 | 21.90 | 22.08 | 41,789 | +0.35(+1.61%) |
May 27, 2021 | 21.64 | 21.91 | 21.57 | 21.73 | 30,159 | -0.19(-0.87%) |
May 26, 2021 | 22.07 | 22.08 | 21.88 | 21.92 | 17,406 | -0.04(-0.18%) |
May 25, 2021 | 22.06 | 22.08 | 21.63 | 21.96 | 66,279 | -0.08(-0.36%) |
May 24, 2021 | 21.99 | 22.54 | 21.80 | 22.04 | 74,772 | +0.45(+2.08%) |
May 21, 2021 | 21.69 | 21.69 | 21.43 | 21.59 | 72,929 | +0.37(+1.74%) |
May 20, 2021 | 20.76 | 21.29 | 20.72 | 21.22 | 21,164 | +0.28(+1.34%) |
May 19, 2021 | 20.75 | 20.99 | 20.69 | 20.94 | 42,640 | -0.02(-0.10%) |
May 18, 2021 | 21.03 | 21.07 | 20.80 | 20.96 | 22,172 | +0.03(+0.14%) |
May 17, 2021 | 20.86 | 21.13 | 20.86 | 20.93 | 17,423 | +0.02(+0.10%) |
May 14, 2021 | 20.22 | 21.03 | 20.15 | 20.91 | 38,796 | +0.57(+2.80%) |
May 13, 2021 | 20.51 | 20.58 | 20.07 | 20.34 | 24,157 | +0.39(+1.95%) |
May 12, 2021 | 19.84 | 20.30 | 19.83 | 19.95 | 32,295 | -0.40(-1.97%) |
May 11, 2021 | 19.98 | 20.56 | 19.75 | 20.35 | 41,106 | +0.11(+0.54%) |
May 10, 2021 | 20.73 | 20.73 | 20.24 | 20.24 | 20,016 | -1.23(-5.73%) |
May 07, 2021 | 21.48 | 21.56 | 21.33 | 21.47 | 28,371 | -0.62(-2.81%) |
May 06, 2021 | 22.16 | 22.29 | 21.86 | 22.09 | 24,289 | +0.56(+2.60%) |
May 05, 2021 | 21.50 | 21.69 | 21.26 | 21.53 | 50,013 | -0.52(-2.36%) |
May 04, 2021 | 22.65 | 22.73 | 22.00 | 22.05 | 54,208 | -1.72(-7.24%) |
May 03, 2021 | 24.04 | 24.19 | 23.77 | 23.77 | 12,583 | -0.18(-0.75%) |
Apr 30, 2021 | 23.53 | 23.95 | 23.52 | 23.95 | 36,200 | +0.70(+3.01%) |
Apr 29, 2021 | 23.40 | 23.50 | 22.96 | 23.25 | 31,333 | +0.01(+0.04%) |
Apr 28, 2021 | 22.86 | 23.30 | 22.84 | 23.24 | 24,745 | +0.30(+1.31%) |
Apr 27, 2021 | 23.24 | 23.24 | 22.90 | 22.94 | 10,278 | -0.64(-2.71%) |
Apr 26, 2021 | 23.28 | 23.63 | 23.12 | 23.58 | 37,216 | +0.71(+3.10%) |
Apr 23, 2021 | 22.89 | 23.02 | 22.71 | 22.87 | 37,700 | -0.31(-1.34%) |
Apr 22, 2021 | 23.15 | 23.43 | 23.00 | 23.18 | 21,483 | +0.37(+1.62%) |
Apr 21, 2021 | 22.34 | 22.82 | 22.30 | 22.81 | 19,549 | +0.31(+1.38%) |
Apr 20, 2021 | 22.46 | 22.63 | 22.41 | 22.50 | 16,873 | -0.06(-0.27%) |
Apr 19, 2021 | 22.59 | 22.72 | 22.40 | 22.56 | 20,947 | -0.09(-0.40%) |
Apr 16, 2021 | 23.00 | 23.00 | 22.50 | 22.65 | 34,100 | -0.53(-2.29%) |
Apr 15, 2021 | 22.95 | 23.33 | 22.95 | 23.18 | 32,607 | +0.49(+2.16%) |
Apr 14, 2021 | 22.82 | 22.94 | 22.55 | 22.69 | 22,742 | +0.33(+1.48%) |
Apr 13, 2021 | 22.26 | 22.57 | 22.19 | 22.36 | 19,099 | +0.19(+0.86%) |
Apr 12, 2021 | 22.52 | 22.52 | 22.07 | 22.17 | 10,305 | -0.19(-0.85%) |
Apr 09, 2021 | 22.29 | 22.51 | 22.12 | 22.36 | 19,300 | +0.19(+0.86%) |
Apr 08, 2021 | 22.26 | 22.34 | 22.17 | 22.17 | 11,731 | +0.01(+0.05%) |
Apr 07, 2021 | 22.33 | 22.34 | 22.05 | 22.16 | 22,811 | -0.01(-0.05%) |
Apr 06, 2021 | 22.16 | 22.31 | 22.01 | 22.17 | 36,341 | -0.28(-1.25%) |
Apr 05, 2021 | 22.27 | 22.57 | 22.27 | 22.45 | 20,768 | +0.30(+1.35%) |
Apr 01, 2021 | 22.02 | 22.27 | 21.98 | 22.15 | 32,000 | +0.35(+1.61%) |
Mar 31, 2021 | 21.58 | 21.99 | 21.58 | 21.80 | 28,075 | +0.24(+1.11%) |
Mar 30, 2021 | 21.43 | 21.66 | 21.27 | 21.56 | 36,277 | -0.06(-0.28%) |
Mar 29, 2021 | 21.68 | 21.71 | 21.32 | 21.62 | 48,378 | -0.70(-3.14%) |
Mar 26, 2021 | 22.22 | 22.32 | 21.89 | 22.32 | 54,000 | +0.45(+2.06%) |
Mar 25, 2021 | 21.53 | 21.90 | 21.50 | 21.87 | 50,985 | +0.10(+0.46%) |
Mar 24, 2021 | 22.28 | 22.28 | 21.75 | 21.77 | 87,549 | -0.77(-3.42%) |
Mar 23, 2021 | 23.07 | 23.11 | 22.45 | 22.54 | 59,095 | -0.69(-2.97%) |
Mar 22, 2021 | 22.90 | 23.41 | 22.84 | 23.23 | 37,209 | +0.07(+0.30%) |
Mar 19, 2021 | 22.90 | 23.35 | 22.90 | 23.16 | 61,100 | +0.70(+3.12%) |
Mar 18, 2021 | 22.52 | 22.90 | 22.43 | 22.46 | 67,586 | -0.94(-4.02%) |
Mar 17, 2021 | 23.35 | 23.43 | 22.90 | 23.40 | 146,407 | +0.64(+2.81%) |
Mar 16, 2021 | 22.46 | 22.87 | 22.32 | 22.76 | 527,485 | -2.59(-10.22%) |
Mar 15, 2021 | 24.72 | 25.46 | 24.61 | 25.35 | 81,676 | -0.08(-0.31%) |
Mar 12, 2021 | 25.25 | 25.57 | 25.15 | 25.43 | 215,100 | -0.21(-0.82%) |
Mar 11, 2021 | 25.40 | 25.86 | 25.35 | 25.64 | 241,353 | +0.64(+2.56%) |
Mar 10, 2021 | 25.23 | 25.27 | 24.66 | 25.00 | 42,925 | -0.17(-0.68%) |
Mar 09, 2021 | 24.78 | 25.36 | 24.78 | 25.17 | 167,457 | +1.13(+4.70%) |
Mar 08, 2021 | 24.19 | 24.28 | 24.00 | 24.04 | 105,640 | -0.16(-0.66%) |
Mar 05, 2021 | 24.50 | 24.50 | 23.73 | 24.20 | 165,300 | +0.10(+0.41%) |
Mar 04, 2021 | 24.63 | 24.77 | 24.03 | 24.10 | 77,710 | -0.65(-2.63%) |
Mar 03, 2021 | 25.10 | 25.10 | 24.53 | 24.75 | 32,142 | -0.68(-2.67%) |
Mar 02, 2021 | 26.04 | 26.04 | 25.31 | 25.43 | 174,894 | +0.07(+0.28%) |