Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 22.61 | 22.61 | 22.25 | 22.30 | 321,481 | -0.38(-1.68%) |
May 28, 2021 | 22.50 | 22.72 | 22.50 | 22.68 | 408,952 | +0.08(+0.35%) |
May 27, 2021 | 22.48 | 22.61 | 22.48 | 22.60 | 572,113 | +0.03(+0.13%) |
May 26, 2021 | 22.33 | 22.59 | 22.33 | 22.57 | 558,926 | +0.25(+1.12%) |
May 25, 2021 | 22.20 | 22.55 | 22.18 | 22.32 | 854,549 | +0.09(+0.40%) |
May 21, 2021 | 22.23 | 22.23 | 22.23 | 0 | -0.01(-0.04%) | |
May 20, 2021 | 22.22 | 22.35 | 22.18 | 22.24 | 309,122 | -0.06(-0.27%) |
May 19, 2021 | 22.00 | 22.31 | 21.96 | 22.30 | 1,113,183 | +0.14(+0.63%) |
May 18, 2021 | 22.13 | 22.36 | 22.09 | 22.16 | 447,106 | -0.01(-0.05%) |
May 17, 2021 | 22.09 | 22.23 | 22.03 | 22.17 | 414,960 | +0.03(+0.14%) |
May 14, 2021 | 21.73 | 22.21 | 21.70 | 22.14 | 1,204,143 | +0.45(+2.07%) |
May 13, 2021 | 21.47 | 21.79 | 21.47 | 21.69 | 1,285,844 | +0.20(+0.93%) |
May 12, 2021 | 21.63 | 21.67 | 21.47 | 21.49 | 648,205 | -0.19(-0.88%) |
May 11, 2021 | 21.62 | 21.68 | 21.50 | 21.68 | 632,548 | -0.02(-0.09%) |
May 10, 2021 | 21.76 | 21.91 | 21.70 | 21.70 | 485,224 | -0.14(-0.64%) |
May 07, 2021 | 21.68 | 21.96 | 21.68 | 21.84 | 770,383 | +0.07(+0.32%) |
May 06, 2021 | 21.77 | 21.84 | 21.72 | 21.77 | 344,687 | -0.07(-0.32%) |
May 05, 2021 | 22.02 | 22.08 | 21.84 | 21.84 | 443,042 | -0.16(-0.73%) |
May 04, 2021 | 22.14 | 22.14 | 21.93 | 22.00 | 295,783 | -0.08(-0.36%) |
May 03, 2021 | 22.10 | 22.19 | 22.06 | 22.08 | 1,223,504 | -0.02(-0.09%) |
Apr 30, 2021 | 22.03 | 22.18 | 22.03 | 22.10 | 944,760 | -0.02(-0.09%) |
Apr 29, 2021 | 22.05 | 22.18 | 22.00 | 22.12 | 471,012 | +0.07(+0.32%) |
Apr 28, 2021 | 22.09 | 22.18 | 22.01 | 22.05 | 870,529 | -0.06(-0.27%) |
Apr 27, 2021 | 22.10 | 22.20 | 22.09 | 22.11 | 244,250 | -0.02(-0.09%) |
Apr 26, 2021 | 22.30 | 22.30 | 22.09 | 22.13 | 295,452 | -0.12(-0.54%) |
Apr 23, 2021 | 22.25 | 22.29 | 22.20 | 22.25 | 217,091 | +0.01(+0.04%) |
Apr 22, 2021 | 22.18 | 22.38 | 22.17 | 22.24 | 621,609 | +0.00(+0.00%) |
Apr 21, 2021 | 22.21 | 22.31 | 22.01 | 22.24 | 1,078,547 | +0.04(+0.18%) |
Apr 20, 2021 | 22.46 | 22.46 | 22.19 | 22.20 | 4,865,398 | -0.30(-1.33%) |
Apr 19, 2021 | 22.32 | 22.58 | 22.32 | 22.50 | 273,939 | +0.12(+0.54%) |
Apr 16, 2021 | 22.42 | 22.49 | 22.32 | 22.38 | 570,377 | -0.10(-0.44%) |
Apr 15, 2021 | 22.30 | 22.50 | 22.30 | 22.48 | 736,913 | +0.18(+0.81%) |
Apr 14, 2021 | 22.38 | 22.56 | 22.30 | 22.30 | 684,396 | -0.06(-0.27%) |
Apr 13, 2021 | 22.45 | 22.52 | 22.33 | 22.36 | 633,268 | -0.15(-0.67%) |
Apr 12, 2021 | 22.26 | 22.59 | 22.25 | 22.51 | 683,993 | +0.13(+0.58%) |
Apr 09, 2021 | 22.33 | 22.40 | 22.29 | 22.38 | 502,722 | +0.03(+0.13%) |
Apr 08, 2021 | 22.43 | 22.49 | 22.34 | 22.35 | 566,309 | -0.14(-0.62%) |
Apr 07, 2021 | 22.27 | 22.55 | 22.27 | 22.49 | 607,768 | +0.14(+0.63%) |
Apr 06, 2021 | 22.20 | 22.42 | 22.20 | 22.35 | 3,424,992 | +0.08(+0.36%) |
Apr 05, 2021 | 22.00 | 22.42 | 22.00 | 22.27 | 994,713 | +0.04(+0.18%) |
Apr 01, 2021 | 22.23 | 22.23 | 22.23 | 0 | -0.12(-0.54%) | |
Mar 31, 2021 | 22.83 | 22.83 | 22.33 | 22.35 | 436,010 | -0.43(-1.89%) |
Mar 30, 2021 | 22.65 | 22.90 | 22.61 | 22.78 | 1,056,535 | +0.10(+0.44%) |
Mar 29, 2021 | 22.58 | 22.84 | 22.58 | 22.68 | 287,747 | -0.11(-0.48%) |
Mar 26, 2021 | 22.84 | 22.91 | 22.51 | 22.79 | 307,757 | +0.02(+0.09%) |
Mar 25, 2021 | 22.25 | 22.83 | 22.20 | 22.77 | 719,635 | +0.35(+1.56%) |
Mar 24, 2021 | 22.51 | 22.89 | 22.40 | 22.42 | 679,654 | -0.12(-0.53%) |
Mar 23, 2021 | 22.50 | 22.60 | 22.45 | 22.54 | 336,854 | -0.05(-0.22%) |
Mar 22, 2021 | 22.40 | 22.67 | 22.23 | 22.59 | 279,466 | +0.24(+1.07%) |
Mar 19, 2021 | 22.43 | 22.84 | 22.35 | 22.35 | 2,278,988 | -0.13(-0.58%) |
Mar 18, 2021 | 22.40 | 22.53 | 22.24 | 22.48 | 506,899 | +0.01(+0.04%) |
Mar 17, 2021 | 22.15 | 22.47 | 22.15 | 22.47 | 511,710 | +0.25(+1.13%) |
Mar 16, 2021 | 22.05 | 22.24 | 22.03 | 22.22 | 323,610 | +0.13(+0.59%) |
Mar 15, 2021 | 22.17 | 22.27 | 22.00 | 22.09 | 352,093 | -0.11(-0.50%) |
Mar 12, 2021 | 22.10 | 22.25 | 22.09 | 22.20 | 283,908 | +0.09(+0.41%) |
Mar 11, 2021 | 22.15 | 22.25 | 22.04 | 22.11 | 527,306 | -0.01(-0.05%) |
Mar 10, 2021 | 22.05 | 22.33 | 22.01 | 22.12 | 418,042 | +0.04(+0.18%) |
Mar 09, 2021 | 22.17 | 22.35 | 21.93 | 22.08 | 444,976 | -0.07(-0.32%) |
Mar 08, 2021 | 21.90 | 22.29 | 21.73 | 22.15 | 681,117 | +0.22(+1.00%) |
Mar 05, 2021 | 21.67 | 22.00 | 21.54 | 21.93 | 732,695 | +0.26(+1.20%) |
Mar 04, 2021 | 21.71 | 21.92 | 21.29 | 21.67 | 688,300 | -0.05(-0.23%) |
Mar 03, 2021 | 21.81 | 21.92 | 21.70 | 21.72 | 423,107 | -0.05(-0.23%) |
Mar 02, 2021 | 21.70 | 21.85 | 21.67 | 21.77 | 707,549 | +0.07(+0.32%) |