Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.09 | 23.30 | 23.00 | 23.19 | 223,486 | +0.14(+0.60%) |
May 27, 2021 | 23.38 | 23.47 | 23.05 | 23.05 | 313,135 | -0.20(-0.88%) |
May 26, 2021 | 23.04 | 23.29 | 22.99 | 23.26 | 225,588 | +0.20(+0.88%) |
May 25, 2021 | 23.32 | 23.37 | 23.02 | 23.05 | 179,094 | -0.26(-1.11%) |
May 24, 2021 | 23.46 | 23.57 | 23.18 | 23.31 | 261,103 | -0.04(-0.16%) |
May 21, 2021 | 23.45 | 23.51 | 23.09 | 23.35 | 305,172 | +0.03(+0.12%) |
May 20, 2021 | 23.06 | 23.35 | 22.93 | 23.32 | 158,899 | +0.33(+1.45%) |
May 19, 2021 | 22.86 | 23.03 | 22.58 | 22.99 | 150,654 | -0.04(-0.16%) |
May 18, 2021 | 23.14 | 23.25 | 22.99 | 23.03 | 138,475 | -0.08(-0.36%) |
May 17, 2021 | 22.98 | 23.16 | 22.86 | 23.11 | 208,025 | +0.15(+0.64%) |
May 14, 2021 | 22.88 | 23.05 | 22.81 | 22.96 | 160,800 | +0.19(+0.85%) |
May 13, 2021 | 22.45 | 22.90 | 22.41 | 22.77 | 335,137 | +0.43(+1.91%) |
May 12, 2021 | 23.09 | 23.09 | 22.28 | 22.34 | 335,813 | -0.72(-3.13%) |
May 11, 2021 | 23.09 | 23.14 | 22.66 | 23.06 | 474,553 | -0.20(-0.88%) |
May 10, 2021 | 23.31 | 23.55 | 23.17 | 23.27 | 321,261 | +0.03(+0.12%) |
May 07, 2021 | 23.11 | 23.27 | 22.93 | 23.24 | 171,018 | +0.17(+0.72%) |
May 06, 2021 | 22.76 | 23.09 | 22.68 | 23.07 | 247,634 | +0.39(+1.71%) |
May 05, 2021 | 22.86 | 23.02 | 22.41 | 22.68 | 259,989 | -0.22(-0.97%) |
May 04, 2021 | 23.15 | 23.32 | 22.82 | 22.91 | 195,000 | -0.33(-1.43%) |
May 03, 2021 | 23.36 | 23.39 | 22.93 | 23.24 | 394,039 | +0.29(+1.25%) |
Apr 30, 2021 | 22.77 | 23.07 | 22.70 | 22.95 | 497,453 | +0.12(+0.53%) |
Apr 29, 2021 | 22.84 | 23.02 | 22.74 | 22.83 | 165,205 | +0.13(+0.57%) |
Apr 28, 2021 | 22.68 | 22.82 | 22.27 | 22.70 | 284,358 | +0.24(+1.07%) |
Apr 27, 2021 | 22.44 | 22.87 | 22.18 | 22.46 | 320,613 | -0.06(-0.29%) |
Apr 26, 2021 | 22.48 | 22.75 | 22.44 | 22.53 | 289,054 | -0.19(-0.81%) |
Apr 23, 2021 | 23.01 | 23.01 | 22.60 | 22.71 | 374,602 | -0.17(-0.73%) |
Apr 22, 2021 | 22.97 | 23.16 | 22.84 | 22.88 | 264,070 | -0.17(-0.75%) |
Apr 21, 2021 | 22.98 | 23.23 | 22.89 | 23.05 | 321,177 | +0.15(+0.64%) |
Apr 20, 2021 | 22.61 | 23.01 | 22.61 | 22.91 | 377,990 | +0.26(+1.15%) |
Apr 19, 2021 | 22.69 | 22.80 | 22.39 | 22.65 | 327,219 | +0.00(+0.02%) |
Apr 16, 2021 | 23.93 | 23.93 | 22.34 | 22.64 | 256,098 | +0.05(+0.20%) |
Apr 15, 2021 | 22.31 | 22.60 | 22.01 | 22.60 | 322,137 | +0.58(+2.66%) |
Apr 14, 2021 | 22.18 | 22.27 | 21.97 | 22.01 | 206,003 | -0.07(-0.33%) |
Apr 13, 2021 | 21.87 | 22.19 | 21.79 | 22.08 | 219,261 | +0.13(+0.58%) |
Apr 12, 2021 | 21.87 | 21.97 | 21.65 | 21.96 | 194,010 | +0.25(+1.14%) |
Apr 09, 2021 | 21.74 | 21.87 | 21.60 | 21.71 | 216,243 | -0.12(-0.54%) |
Apr 08, 2021 | 21.61 | 21.97 | 21.55 | 21.83 | 263,118 | +0.22(+1.01%) |
Apr 07, 2021 | 21.69 | 21.85 | 21.55 | 21.61 | 195,765 | -0.15(-0.67%) |
Apr 06, 2021 | 21.77 | 21.99 | 21.70 | 21.76 | 262,438 | +0.06(+0.29%) |
Apr 05, 2021 | 21.77 | 21.80 | 21.23 | 21.69 | 473,131 | +0.09(+0.42%) |
Apr 01, 2021 | 21.13 | 21.67 | 21.05 | 21.60 | 417,158 | +0.47(+2.25%) |
Mar 31, 2021 | 21.65 | 21.67 | 21.09 | 21.13 | 605,947 | -0.57(-2.61%) |
Mar 30, 2021 | 21.29 | 21.86 | 21.29 | 21.69 | 263,946 | +0.31(+1.45%) |
Mar 29, 2021 | 21.47 | 21.89 | 21.19 | 21.38 | 263,480 | -0.29(-1.35%) |
Mar 26, 2021 | 20.92 | 21.67 | 20.88 | 21.67 | 302,850 | +0.90(+4.35%) |
Mar 25, 2021 | 20.61 | 20.89 | 20.18 | 20.77 | 329,752 | +0.09(+0.44%) |
Mar 24, 2021 | 20.97 | 21.17 | 20.65 | 20.68 | 278,734 | -0.24(-1.14%) |
Mar 23, 2021 | 20.87 | 21.08 | 20.75 | 20.92 | 285,970 | +0.00(+0.00%) |
Mar 22, 2021 | 21.01 | 21.20 | 20.62 | 20.92 | 215,460 | -0.13(-0.61%) |
Mar 19, 2021 | 21.11 | 21.38 | 20.88 | 21.04 | 1,049,466 | -0.11(-0.52%) |
Mar 18, 2021 | 21.25 | 21.39 | 21.06 | 21.15 | 194,427 | -0.17(-0.81%) |
Mar 17, 2021 | 21.44 | 21.44 | 21.04 | 21.33 | 200,131 | -0.12(-0.55%) |
Mar 16, 2021 | 21.67 | 21.68 | 21.19 | 21.44 | 289,479 | -0.33(-1.53%) |
Mar 15, 2021 | 21.40 | 21.84 | 21.03 | 21.78 | 401,111 | +0.50(+2.34%) |
Mar 12, 2021 | 21.21 | 21.37 | 20.77 | 21.28 | 428,764 | +0.42(+1.99%) |
Mar 11, 2021 | 20.96 | 21.09 | 20.81 | 20.86 | 340,653 | -0.13(-0.63%) |
Mar 10, 2021 | 20.70 | 21.09 | 20.58 | 21.00 | 294,601 | +0.31(+1.50%) |
Mar 09, 2021 | 20.79 | 21.01 | 20.67 | 20.69 | 295,138 | +0.05(+0.27%) |
Mar 08, 2021 | 20.06 | 20.81 | 19.89 | 20.63 | 251,393 | +0.58(+2.87%) |
Mar 05, 2021 | 20.32 | 20.34 | 19.80 | 20.06 | 392,633 | +0.04(+0.18%) |
Mar 04, 2021 | 19.81 | 20.21 | 19.80 | 20.02 | 385,128 | +0.26(+1.34%) |
Mar 03, 2021 | 19.86 | 20.04 | 19.75 | 19.76 | 359,894 | -0.01(-0.05%) |
Mar 02, 2021 | 19.74 | 20.01 | 19.51 | 19.76 | 284,673 | -0.08(-0.41%) |