Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.79 | 22.79 | 22.31 | 22.58 | 27,174 | -0.07(-0.31%) |
May 27, 2021 | 22.75 | 22.94 | 22.31 | 22.65 | 45,412 | +0.07(+0.31%) |
May 26, 2021 | 22.13 | 22.80 | 22.11 | 22.58 | 50,541 | +0.57(+2.60%) |
May 25, 2021 | 22.61 | 22.61 | 22.01 | 22.01 | 49,222 | -0.49(-2.19%) |
May 24, 2021 | 22.68 | 22.87 | 22.32 | 22.50 | 43,297 | -0.20(-0.89%) |
May 21, 2021 | 22.83 | 22.85 | 22.42 | 22.70 | 49,409 | +0.06(+0.27%) |
May 20, 2021 | 22.76 | 22.85 | 22.32 | 22.64 | 32,383 | -0.05(-0.23%) |
May 19, 2021 | 22.67 | 22.83 | 22.14 | 22.69 | 26,763 | -0.11(-0.46%) |
May 18, 2021 | 23.25 | 23.25 | 22.70 | 22.80 | 37,242 | -0.37(-1.60%) |
May 17, 2021 | 22.93 | 23.30 | 22.90 | 23.17 | 35,471 | +0.17(+0.73%) |
May 14, 2021 | 22.79 | 23.02 | 22.76 | 23.00 | 33,566 | +0.30(+1.32%) |
May 13, 2021 | 22.49 | 22.98 | 22.27 | 22.70 | 27,929 | +0.38(+1.70%) |
May 12, 2021 | 22.56 | 23.01 | 21.95 | 22.32 | 59,845 | -0.48(-2.12%) |
May 11, 2021 | 22.03 | 22.93 | 21.58 | 22.81 | 76,950 | +0.58(+2.61%) |
May 10, 2021 | 22.87 | 22.87 | 22.12 | 22.23 | 47,308 | -0.55(-2.40%) |
May 07, 2021 | 22.74 | 23.33 | 22.63 | 22.77 | 55,306 | -0.06(-0.27%) |
May 06, 2021 | 23.00 | 23.27 | 22.68 | 22.83 | 46,603 | -0.13(-0.58%) |
May 05, 2021 | 23.28 | 23.33 | 22.87 | 22.97 | 41,085 | -0.32(-1.36%) |
May 04, 2021 | 23.42 | 23.42 | 22.91 | 23.28 | 52,726 | -0.15(-0.64%) |
May 03, 2021 | 22.28 | 23.44 | 22.28 | 23.43 | 135,695 | +1.23(+5.55%) |
Apr 30, 2021 | 23.06 | 23.26 | 21.98 | 22.20 | 145,862 | -1.38(-5.86%) |
Apr 29, 2021 | 23.22 | 23.64 | 23.22 | 23.58 | 70,024 | +0.37(+1.59%) |
Apr 28, 2021 | 22.87 | 23.32 | 21.76 | 23.21 | 104,471 | +0.60(+2.65%) |
Apr 27, 2021 | 21.96 | 22.70 | 21.74 | 22.61 | 74,195 | +0.72(+3.30%) |
Apr 26, 2021 | 22.10 | 22.10 | 21.57 | 21.89 | 34,637 | +0.07(+0.32%) |
Apr 23, 2021 | 21.83 | 22.06 | 21.71 | 21.82 | 17,721 | +0.11(+0.49%) |
Apr 22, 2021 | 22.01 | 22.21 | 21.53 | 21.72 | 32,095 | -0.19(-0.88%) |
Apr 21, 2021 | 21.23 | 22.12 | 21.23 | 21.91 | 60,213 | +0.58(+2.72%) |
Apr 20, 2021 | 21.81 | 21.81 | 20.86 | 21.33 | 43,182 | -0.38(-1.74%) |
Apr 19, 2021 | 22.58 | 22.58 | 21.30 | 21.71 | 44,827 | -0.26(-1.20%) |
Apr 16, 2021 | 22.01 | 22.10 | 21.43 | 21.97 | 32,603 | +0.04(+0.20%) |
Apr 15, 2021 | 21.93 | 21.95 | 21.53 | 21.93 | 32,684 | +0.13(+0.61%) |
Apr 14, 2021 | 22.06 | 22.17 | 21.68 | 21.80 | 17,506 | -0.17(-0.76%) |
Apr 13, 2021 | 23.03 | 23.03 | 21.63 | 21.96 | 29,295 | -0.22(-0.99%) |
Apr 12, 2021 | 21.94 | 22.37 | 21.57 | 22.18 | 28,935 | +0.33(+1.53%) |
Apr 09, 2021 | 22.05 | 22.17 | 21.55 | 21.85 | 24,651 | -0.19(-0.88%) |
Apr 08, 2021 | 21.82 | 22.31 | 21.21 | 22.04 | 46,297 | +0.23(+1.05%) |
Apr 07, 2021 | 21.26 | 22.05 | 21.26 | 21.81 | 80,665 | +0.01(+0.04%) |
Apr 06, 2021 | 22.17 | 22.54 | 21.61 | 21.80 | 50,011 | -0.27(-1.24%) |
Apr 05, 2021 | 22.89 | 22.95 | 20.91 | 22.08 | 158,253 | -0.81(-3.54%) |
Apr 01, 2021 | 22.61 | 22.93 | 22.48 | 22.89 | 31,126 | +0.51(+2.28%) |
Mar 31, 2021 | 22.45 | 23.24 | 22.15 | 22.38 | 133,933 | +0.10(+0.43%) |
Mar 30, 2021 | 21.32 | 22.83 | 21.08 | 22.28 | 89,294 | +0.96(+4.50%) |
Mar 29, 2021 | 22.17 | 22.17 | 21.13 | 21.32 | 84,061 | -0.43(-1.98%) |
Mar 26, 2021 | 21.51 | 21.75 | 21.13 | 21.75 | 32,489 | +0.64(+3.04%) |
Mar 25, 2021 | 20.52 | 21.42 | 20.42 | 21.11 | 49,846 | +0.21(+1.01%) |
Mar 24, 2021 | 21.27 | 22.10 | 20.86 | 20.90 | 58,108 | -0.35(-1.66%) |
Mar 23, 2021 | 23.50 | 23.50 | 21.14 | 21.25 | 171,173 | -2.49(-10.49%) |
Mar 22, 2021 | 24.82 | 25.82 | 23.50 | 23.74 | 123,493 | -1.08(-4.36%) |
Mar 19, 2021 | 22.61 | 24.85 | 22.23 | 24.82 | 307,742 | +2.33(+10.37%) |
Mar 18, 2021 | 22.68 | 23.25 | 22.03 | 22.49 | 102,656 | -0.28(-1.24%) |
Mar 17, 2021 | 22.68 | 23.10 | 22.01 | 22.77 | 48,885 | +0.08(+0.35%) |
Mar 16, 2021 | 23.11 | 23.11 | 22.22 | 22.69 | 59,307 | -0.20(-0.88%) |
Mar 15, 2021 | 23.33 | 23.33 | 22.54 | 22.90 | 62,267 | -0.43(-1.85%) |
Mar 12, 2021 | 22.45 | 23.54 | 22.21 | 23.33 | 151,201 | +0.86(+3.84%) |
Mar 11, 2021 | 22.48 | 22.78 | 21.47 | 22.46 | 152,807 | +0.11(+0.47%) |
Mar 10, 2021 | 22.10 | 22.62 | 21.99 | 22.36 | 40,505 | +0.09(+0.40%) |
Mar 09, 2021 | 22.62 | 22.62 | 22.12 | 22.27 | 31,608 | -0.08(-0.35%) |
Mar 08, 2021 | 22.27 | 22.62 | 22.08 | 22.35 | 34,598 | +0.40(+1.80%) |
Mar 05, 2021 | 21.38 | 22.13 | 20.72 | 21.95 | 45,099 | +0.81(+3.83%) |
Mar 04, 2021 | 21.48 | 22.11 | 20.61 | 21.14 | 53,743 | -0.40(-1.84%) |
Mar 03, 2021 | 21.63 | 21.94 | 21.14 | 21.54 | 69,000 | -0.09(-0.41%) |
Mar 02, 2021 | 22.55 | 22.58 | 20.89 | 21.63 | 52,883 | -0.73(-3.27%) |