Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.74 | 22.74 | 22.25 | 22.53 | 27,237 | -0.07(-0.31%) |
May 27, 2021 | 22.69 | 22.89 | 22.26 | 22.60 | 45,518 | +0.07(+0.31%) |
May 26, 2021 | 22.08 | 22.75 | 22.06 | 22.53 | 50,658 | +0.57(+2.60%) |
May 25, 2021 | 22.55 | 22.55 | 21.96 | 21.96 | 49,336 | -0.49(-2.19%) |
May 24, 2021 | 22.62 | 22.82 | 22.26 | 22.45 | 43,397 | -0.20(-0.89%) |
May 21, 2021 | 22.78 | 22.80 | 22.37 | 22.65 | 49,523 | +0.06(+0.27%) |
May 20, 2021 | 22.71 | 22.80 | 22.26 | 22.59 | 32,458 | -0.05(-0.23%) |
May 19, 2021 | 22.61 | 22.77 | 22.09 | 22.64 | 26,825 | -0.11(-0.46%) |
May 18, 2021 | 23.19 | 23.19 | 22.65 | 22.75 | 37,328 | -0.37(-1.60%) |
May 17, 2021 | 22.88 | 23.25 | 22.84 | 23.12 | 35,553 | +0.17(+0.73%) |
May 14, 2021 | 22.74 | 22.97 | 22.71 | 22.95 | 33,644 | +0.30(+1.32%) |
May 13, 2021 | 22.44 | 22.93 | 22.22 | 22.65 | 27,994 | +0.38(+1.70%) |
May 12, 2021 | 22.51 | 22.96 | 21.90 | 22.27 | 59,984 | -0.48(-2.12%) |
May 11, 2021 | 21.98 | 22.88 | 21.53 | 22.76 | 77,128 | +0.58(+2.61%) |
May 10, 2021 | 22.82 | 22.82 | 22.07 | 22.18 | 47,418 | -0.54(-2.40%) |
May 07, 2021 | 22.69 | 23.27 | 22.58 | 22.72 | 55,434 | -0.06(-0.27%) |
May 06, 2021 | 22.95 | 23.21 | 22.62 | 22.78 | 46,711 | -0.13(-0.57%) |
May 05, 2021 | 23.23 | 23.27 | 22.82 | 22.91 | 41,180 | -0.32(-1.36%) |
May 04, 2021 | 23.37 | 23.37 | 22.86 | 23.23 | 52,848 | -0.15(-0.64%) |
May 03, 2021 | 22.23 | 23.39 | 22.23 | 23.38 | 136,009 | +1.23(+5.55%) |
Apr 30, 2021 | 23.01 | 23.20 | 21.93 | 22.15 | 146,200 | -1.38(-5.86%) |
Apr 29, 2021 | 23.17 | 23.58 | 23.17 | 23.53 | 70,186 | +0.37(+1.59%) |
Apr 28, 2021 | 22.82 | 23.26 | 21.71 | 23.16 | 104,713 | +0.60(+2.65%) |
Apr 27, 2021 | 21.91 | 22.65 | 21.69 | 22.56 | 74,367 | +0.72(+3.30%) |
Apr 26, 2021 | 22.04 | 22.04 | 21.52 | 21.84 | 34,717 | +0.07(+0.32%) |
Apr 23, 2021 | 21.78 | 22.01 | 21.66 | 21.77 | 17,762 | +0.11(+0.49%) |
Apr 22, 2021 | 21.96 | 22.16 | 21.48 | 21.67 | 32,169 | -0.19(-0.88%) |
Apr 21, 2021 | 21.18 | 22.07 | 21.18 | 21.86 | 60,353 | +0.58(+2.72%) |
Apr 20, 2021 | 21.76 | 21.76 | 20.81 | 21.28 | 43,282 | -0.38(-1.74%) |
Apr 19, 2021 | 22.53 | 22.53 | 21.25 | 21.66 | 44,931 | -0.26(-1.20%) |
Apr 16, 2021 | 21.96 | 22.04 | 21.38 | 21.92 | 32,678 | +0.04(+0.20%) |
Apr 15, 2021 | 21.88 | 21.90 | 21.48 | 21.88 | 32,760 | +0.13(+0.61%) |
Apr 14, 2021 | 22.01 | 22.12 | 21.63 | 21.75 | 17,547 | -0.17(-0.76%) |
Apr 13, 2021 | 22.98 | 22.98 | 21.58 | 21.91 | 29,363 | -0.22(-0.99%) |
Apr 12, 2021 | 21.89 | 22.32 | 21.52 | 22.13 | 29,002 | +0.33(+1.53%) |
Apr 09, 2021 | 22.00 | 22.11 | 21.50 | 21.80 | 24,708 | -0.19(-0.88%) |
Apr 08, 2021 | 21.77 | 22.25 | 21.17 | 21.99 | 46,404 | +0.23(+1.05%) |
Apr 07, 2021 | 21.21 | 22.00 | 21.21 | 21.76 | 80,851 | +0.01(+0.04%) |
Apr 06, 2021 | 22.11 | 22.48 | 21.56 | 21.75 | 50,127 | -0.27(-1.24%) |
Apr 05, 2021 | 22.83 | 22.90 | 20.86 | 22.03 | 158,620 | -0.81(-3.54%) |
Apr 01, 2021 | 22.55 | 22.88 | 22.43 | 22.83 | 31,198 | +0.51(+2.28%) |
Mar 31, 2021 | 22.40 | 23.19 | 22.10 | 22.33 | 134,243 | +0.10(+0.43%) |
Mar 30, 2021 | 21.27 | 22.78 | 21.03 | 22.23 | 89,500 | +0.96(+4.50%) |
Mar 29, 2021 | 22.12 | 22.12 | 21.08 | 21.27 | 84,256 | -0.43(-1.98%) |
Mar 26, 2021 | 21.46 | 21.70 | 21.08 | 21.70 | 32,564 | +0.64(+3.04%) |
Mar 25, 2021 | 20.47 | 21.37 | 20.38 | 21.06 | 49,961 | +0.21(+1.01%) |
Mar 24, 2021 | 21.22 | 22.05 | 20.81 | 20.85 | 58,243 | -0.35(-1.66%) |
Mar 23, 2021 | 23.45 | 23.45 | 21.10 | 21.20 | 171,570 | -2.49(-10.49%) |
Mar 22, 2021 | 24.77 | 25.76 | 23.45 | 23.69 | 123,779 | -1.08(-4.36%) |
Mar 19, 2021 | 22.56 | 24.79 | 22.18 | 24.77 | 308,455 | +2.33(+10.37%) |
Mar 18, 2021 | 22.62 | 23.19 | 21.98 | 22.44 | 102,894 | -0.28(-1.24%) |
Mar 17, 2021 | 22.62 | 23.05 | 21.96 | 22.72 | 48,998 | +0.08(+0.35%) |
Mar 16, 2021 | 23.05 | 23.05 | 22.17 | 22.64 | 59,444 | -0.20(-0.88%) |
Mar 15, 2021 | 23.27 | 23.27 | 22.48 | 22.84 | 62,411 | -0.43(-1.85%) |
Mar 12, 2021 | 22.40 | 23.48 | 22.16 | 23.27 | 151,551 | +0.86(+3.84%) |
Mar 11, 2021 | 22.43 | 22.73 | 21.42 | 22.41 | 153,161 | +0.11(+0.47%) |
Mar 10, 2021 | 22.05 | 22.57 | 21.94 | 22.31 | 40,599 | +0.09(+0.40%) |
Mar 09, 2021 | 22.57 | 22.57 | 22.07 | 22.22 | 31,681 | -0.08(-0.35%) |
Mar 08, 2021 | 22.22 | 22.57 | 22.03 | 22.30 | 34,678 | +0.40(+1.80%) |
Mar 05, 2021 | 21.33 | 22.08 | 20.67 | 21.90 | 45,203 | +0.81(+3.83%) |
Mar 04, 2021 | 21.43 | 22.06 | 20.56 | 21.10 | 53,867 | -0.40(-1.84%) |
Mar 03, 2021 | 21.58 | 21.89 | 21.09 | 21.49 | 69,160 | -0.09(-0.41%) |
Mar 02, 2021 | 22.50 | 22.53 | 20.84 | 21.58 | 53,005 | -0.73(-3.27%) |