Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.69 | 23.97 | 23.64 | 23.64 | 15,745 | +0.41(+1.76%) |
May 27, 2021 | 23.44 | 23.64 | 23.24 | 23.24 | 16,985 | -0.36(-1.53%) |
May 26, 2021 | 23.68 | 23.74 | 23.53 | 23.60 | 5,130 | +0.36(+1.55%) |
May 25, 2021 | 23.74 | 23.80 | 23.24 | 23.24 | 35,128 | -0.51(-2.16%) |
May 24, 2021 | 23.85 | 23.85 | 23.59 | 23.75 | 14,537 | -0.86(-3.48%) |
May 21, 2021 | 23.35 | 24.61 | 23.08 | 24.61 | 14,287 | +0.65(+2.71%) |
May 20, 2021 | 23.77 | 23.96 | 23.58 | 23.96 | 10,749 | +0.06(+0.27%) |
May 19, 2021 | 23.81 | 23.89 | 23.67 | 23.89 | 8,594 | -0.30(-1.26%) |
May 18, 2021 | 23.84 | 24.20 | 23.81 | 24.20 | 13,139 | +0.49(+2.06%) |
May 17, 2021 | 23.56 | 23.71 | 23.34 | 23.71 | 18,252 | -0.73(-2.98%) |
May 14, 2021 | 23.64 | 24.44 | 23.64 | 24.44 | 9,029 | +0.87(+3.71%) |
May 13, 2021 | 23.29 | 23.69 | 23.29 | 23.56 | 26,682 | +0.60(+2.62%) |
May 12, 2021 | 23.59 | 23.60 | 22.96 | 22.96 | 17,156 | -1.03(-4.31%) |
May 11, 2021 | 24.27 | 24.27 | 24.00 | 24.00 | 16,473 | -0.39(-1.61%) |
May 10, 2021 | 24.48 | 24.55 | 24.18 | 24.39 | 18,932 | +0.44(+1.84%) |
May 07, 2021 | 24.41 | 24.41 | 23.68 | 23.95 | 14,705 | -0.09(-0.37%) |
May 06, 2021 | 23.36 | 24.04 | 23.21 | 24.04 | 33,674 | +1.62(+7.22%) |
May 05, 2021 | 22.56 | 22.60 | 22.28 | 22.42 | 12,678 | -0.18(-0.78%) |
May 04, 2021 | 22.43 | 22.60 | 22.28 | 22.60 | 8,393 | -0.26(-1.16%) |
May 03, 2021 | 22.62 | 22.86 | 22.46 | 22.86 | 17,852 | -0.26(-1.11%) |
Apr 30, 2021 | 22.84 | 23.12 | 22.84 | 23.12 | 8,861 | -0.04(-0.17%) |
Apr 29, 2021 | 23.28 | 23.32 | 22.92 | 23.16 | 12,088 | -0.08(-0.34%) |
Apr 28, 2021 | 23.09 | 23.24 | 23.02 | 23.24 | 18,036 | +0.25(+1.08%) |
Apr 27, 2021 | 22.90 | 22.99 | 22.84 | 22.99 | 11,017 | +0.04(+0.17%) |
Apr 26, 2021 | 22.81 | 22.95 | 22.76 | 22.95 | 8,208 | +0.22(+0.95%) |
Apr 23, 2021 | 22.50 | 22.73 | 22.41 | 22.73 | 18,471 | +0.44(+1.98%) |
Apr 22, 2021 | 22.37 | 22.60 | 22.16 | 22.29 | 17,597 | +0.14(+0.65%) |
Apr 21, 2021 | 22.00 | 22.15 | 21.82 | 22.15 | 11,237 | +0.00(+0.00%) |
Apr 20, 2021 | 22.27 | 22.35 | 21.99 | 22.15 | 49,156 | +0.29(+1.32%) |
Apr 19, 2021 | 21.98 | 22.26 | 21.86 | 21.86 | 15,742 | -0.38(-1.73%) |
Apr 16, 2021 | 22.17 | 22.25 | 21.86 | 22.24 | 10,483 | -0.36(-1.60%) |
Apr 15, 2021 | 22.35 | 22.60 | 22.22 | 22.60 | 9,409 | +0.09(+0.39%) |
Apr 14, 2021 | 22.19 | 22.52 | 22.19 | 22.52 | 7,895 | +0.51(+2.33%) |
Apr 13, 2021 | 22.03 | 22.19 | 21.83 | 22.00 | 17,241 | -0.26(-1.19%) |
Apr 12, 2021 | 22.25 | 22.27 | 21.85 | 22.27 | 11,412 | +0.65(+3.00%) |
Apr 09, 2021 | 22.27 | 22.27 | 21.62 | 21.62 | 20,218 | -1.08(-4.77%) |
Apr 08, 2021 | 23.00 | 23.04 | 22.40 | 22.70 | 10,735 | -0.17(-0.74%) |
Apr 07, 2021 | 22.70 | 22.87 | 22.69 | 22.87 | 27,905 | +1.18(+5.43%) |
Apr 06, 2021 | 21.78 | 21.79 | 21.60 | 21.69 | 21,020 | -0.10(-0.48%) |
Apr 05, 2021 | 21.80 | 21.80 | 21.46 | 21.79 | 16,505 | +0.08(+0.37%) |
Apr 01, 2021 | 21.60 | 21.71 | 21.44 | 21.71 | 18,970 | +0.00(+0.00%) |
Mar 31, 2021 | 21.59 | 21.71 | 21.41 | 21.71 | 13,431 | +0.17(+0.78%) |
Mar 30, 2021 | 21.53 | 21.55 | 21.42 | 21.55 | 21,130 | -0.10(-0.44%) |
Mar 29, 2021 | 21.50 | 21.71 | 21.43 | 21.64 | 13,030 | +0.23(+1.09%) |
Mar 26, 2021 | 21.32 | 21.60 | 21.16 | 21.41 | 30,702 | +0.04(+0.19%) |
Mar 25, 2021 | 21.07 | 21.37 | 21.04 | 21.37 | 24,379 | +0.24(+1.14%) |
Mar 24, 2021 | 21.23 | 21.33 | 21.04 | 21.13 | 25,576 | -0.04(-0.19%) |
Mar 23, 2021 | 21.32 | 21.45 | 21.08 | 21.17 | 9,148 | -0.27(-1.27%) |
Mar 22, 2021 | 21.49 | 21.53 | 21.38 | 21.44 | 10,845 | -0.24(-1.11%) |
Mar 19, 2021 | 21.55 | 21.68 | 21.32 | 21.68 | 27,831 | +0.36(+1.69%) |
Mar 18, 2021 | 21.48 | 21.58 | 21.16 | 21.32 | 16,912 | -0.32(-1.48%) |
Mar 17, 2021 | 21.48 | 21.64 | 21.22 | 21.64 | 14,516 | -0.02(-0.11%) |
Mar 16, 2021 | 21.71 | 21.71 | 21.39 | 21.67 | 17,722 | -0.05(-0.22%) |
Mar 15, 2021 | 21.44 | 21.71 | 21.35 | 21.71 | 33,024 | +0.02(+0.11%) |
Mar 12, 2021 | 21.52 | 21.69 | 21.35 | 21.69 | 28,954 | +0.26(+1.23%) |
Mar 11, 2021 | 21.34 | 21.55 | 21.34 | 21.43 | 11,531 | +0.10(+0.49%) |
Mar 10, 2021 | 21.34 | 21.40 | 21.24 | 21.32 | 21,507 | -0.10(-0.49%) |
Mar 09, 2021 | 21.36 | 21.60 | 21.30 | 21.43 | 31,860 | +0.35(+1.67%) |
Mar 08, 2021 | 21.10 | 21.18 | 20.93 | 21.07 | 18,702 | +0.16(+0.77%) |
Mar 05, 2021 | 20.76 | 20.91 | 20.48 | 20.91 | 25,834 | +0.32(+1.56%) |
Mar 04, 2021 | 20.78 | 20.89 | 20.42 | 20.59 | 14,880 | -0.09(-0.43%) |
Mar 03, 2021 | 20.82 | 20.98 | 20.68 | 20.68 | 23,901 | -0.08(-0.39%) |
Mar 02, 2021 | 20.70 | 20.94 | 20.67 | 20.76 | 18,306 | +0.18(+0.86%) |