Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.77 | 21.77 | 21.66 | 21.68 | 18,110 | +0.03(+0.12%) |
May 27, 2021 | 21.70 | 21.74 | 21.66 | 21.66 | 115,476 | -0.03(-0.12%) |
May 26, 2021 | 21.68 | 21.74 | 21.62 | 21.68 | 30,068 | +0.03(+0.13%) |
May 25, 2021 | 21.66 | 21.69 | 21.60 | 21.65 | 56,982 | -0.04(-0.17%) |
May 24, 2021 | 21.65 | 21.70 | 21.60 | 21.69 | 669,868 | -0.02(-0.10%) |
May 21, 2021 | 21.70 | 21.76 | 21.64 | 21.71 | 89,951 | +0.02(+0.10%) |
May 20, 2021 | 21.73 | 21.73 | 21.65 | 21.69 | 16,553 | -0.06(-0.28%) |
May 19, 2021 | 21.67 | 21.80 | 21.64 | 21.75 | 1,173,547 | +0.09(+0.40%) |
May 18, 2021 | 21.63 | 21.71 | 21.60 | 21.67 | 18,488 | -0.09(-0.43%) |
May 17, 2021 | 21.73 | 21.78 | 21.67 | 21.76 | 652,813 | +0.01(+0.07%) |
May 14, 2021 | 21.74 | 21.79 | 21.73 | 21.74 | 4,803 | -0.06(-0.26%) |
May 13, 2021 | 21.88 | 21.95 | 21.71 | 21.80 | 7,306 | -0.06(-0.29%) |
May 12, 2021 | 21.77 | 21.90 | 21.72 | 21.86 | 10,688 | +0.18(+0.81%) |
May 11, 2021 | 21.70 | 21.73 | 21.63 | 21.69 | 16,727 | -0.04(-0.18%) |
May 10, 2021 | 21.74 | 21.80 | 21.70 | 21.73 | 43,146 | -0.02(-0.07%) |
May 07, 2021 | 21.81 | 21.84 | 21.74 | 21.74 | 15,597 | -0.13(-0.57%) |
May 06, 2021 | 21.92 | 21.94 | 21.82 | 21.87 | 7,567 | -0.07(-0.32%) |
May 05, 2021 | 21.98 | 22.01 | 21.92 | 21.94 | 8,786 | -0.08(-0.36%) |
May 04, 2021 | 22.00 | 22.05 | 21.95 | 22.02 | 7,667 | +0.06(+0.26%) |
May 03, 2021 | 21.93 | 21.96 | 21.86 | 21.96 | 60,696 | -0.05(-0.24%) |
Apr 30, 2021 | 21.77 | 22.05 | 21.77 | 22.01 | 46,198 | +0.22(+1.00%) |
Apr 29, 2021 | 21.84 | 21.84 | 21.80 | 21.80 | 10,873 | -0.07(-0.30%) |
Apr 28, 2021 | 21.91 | 22.03 | 21.78 | 21.86 | 13,483 | -0.01(-0.06%) |
Apr 27, 2021 | 21.91 | 21.91 | 21.81 | 21.88 | 12,326 | +0.02(+0.09%) |
Apr 26, 2021 | 21.79 | 21.86 | 21.79 | 21.86 | 15,709 | +0.04(+0.20%) |
Apr 23, 2021 | 21.93 | 21.97 | 21.80 | 21.81 | 11,635 | -0.14(-0.65%) |
Apr 22, 2021 | 22.00 | 22.00 | 21.93 | 21.96 | 22,192 | -0.05(-0.22%) |
Apr 21, 2021 | 22.01 | 22.05 | 22.00 | 22.00 | 8,587 | +0.02(+0.08%) |
Apr 20, 2021 | 22.00 | 22.03 | 21.96 | 21.99 | 15,731 | -0.02(-0.08%) |
Apr 19, 2021 | 21.94 | 22.05 | 21.90 | 22.00 | 416,980 | +0.01(+0.04%) |
Apr 16, 2021 | 22.05 | 22.13 | 22.00 | 22.00 | 16,935 | -0.14(-0.63%) |
Apr 15, 2021 | 22.06 | 22.20 | 22.01 | 22.13 | 36,990 | +0.05(+0.24%) |
Apr 14, 2021 | 22.10 | 22.19 | 22.08 | 22.08 | 13,275 | -0.05(-0.23%) |
Apr 13, 2021 | 22.13 | 22.22 | 22.13 | 22.13 | 72,154 | -0.07(-0.31%) |
Apr 12, 2021 | 22.14 | 22.20 | 22.12 | 22.20 | 7,155 | +0.00(+0.01%) |
Apr 09, 2021 | 22.23 | 22.23 | 22.14 | 22.20 | 5,529 | +0.05(+0.22%) |
Apr 08, 2021 | 22.18 | 22.18 | 22.11 | 22.15 | 25,003 | -0.10(-0.45%) |
Apr 07, 2021 | 22.21 | 22.30 | 22.14 | 22.26 | 9,831 | +0.06(+0.29%) |
Apr 06, 2021 | 22.22 | 22.22 | 22.09 | 22.19 | 23,240 | -0.08(-0.37%) |
Apr 05, 2021 | 22.30 | 22.33 | 22.22 | 22.27 | 21,152 | -0.06(-0.27%) |
Apr 01, 2021 | 22.14 | 22.38 | 22.14 | 22.33 | 14,170 | -0.01(-0.04%) |
Mar 31, 2021 | 22.39 | 22.41 | 22.30 | 22.34 | 52,053 | -0.03(-0.16%) |
Mar 30, 2021 | 22.39 | 22.46 | 22.35 | 22.38 | 35,432 | -0.02(-0.07%) |
Mar 29, 2021 | 22.33 | 22.44 | 22.33 | 22.39 | 11,813 | +0.07(+0.30%) |
Mar 26, 2021 | 22.36 | 22.39 | 22.29 | 22.32 | 12,442 | -0.10(-0.43%) |
Mar 25, 2021 | 22.32 | 22.46 | 22.32 | 22.42 | 14,467 | +0.06(+0.26%) |
Mar 24, 2021 | 22.30 | 22.38 | 22.30 | 22.36 | 6,343 | +0.03(+0.13%) |
Mar 23, 2021 | 22.21 | 22.35 | 22.21 | 22.33 | 16,123 | +0.16(+0.72%) |
Mar 22, 2021 | 22.17 | 22.20 | 22.13 | 22.17 | 36,255 | -0.03(-0.11%) |
Mar 19, 2021 | 22.17 | 22.26 | 22.15 | 22.20 | 15,898 | +0.01(+0.03%) |
Mar 18, 2021 | 22.14 | 22.22 | 22.13 | 22.19 | 6,633 | +0.06(+0.27%) |
Mar 17, 2021 | 22.13 | 22.25 | 22.13 | 22.13 | 21,720 | -0.06(-0.25%) |
Mar 16, 2021 | 22.16 | 22.22 | 22.12 | 22.19 | 9,111 | +0.03(+0.14%) |
Mar 15, 2021 | 22.16 | 22.23 | 22.15 | 22.16 | 7,835 | +0.02(+0.08%) |
Mar 12, 2021 | 22.19 | 22.21 | 22.13 | 22.14 | 4,377 | +0.03(+0.16%) |
Mar 11, 2021 | 22.19 | 22.19 | 22.06 | 22.11 | 21,345 | -0.03(-0.16%) |
Mar 10, 2021 | 22.19 | 22.26 | 22.13 | 22.14 | 20,953 | -0.09(-0.39%) |
Mar 09, 2021 | 22.28 | 22.34 | 22.20 | 22.23 | 7,225 | -0.14(-0.64%) |
Mar 08, 2021 | 22.35 | 22.39 | 22.33 | 22.37 | 14,410 | +0.08(+0.37%) |
Mar 05, 2021 | 22.20 | 22.31 | 22.02 | 22.29 | 17,857 | +0.10(+0.43%) |
Mar 04, 2021 | 22.09 | 22.23 | 22.05 | 22.19 | 10,773 | +0.13(+0.59%) |
Mar 03, 2021 | 22.02 | 22.07 | 21.91 | 22.06 | 11,792 | +0.12(+0.55%) |
Mar 02, 2021 | 22.00 | 22.10 | 21.88 | 21.94 | 61,872 | -0.07(-0.31%) |