Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2021 | 22.97 | 22.97 | 22.97 | 0 | +0.04(+0.17%) | |
May 20, 2021 | 22.93 | 22.98 | 22.90 | 22.93 | 71,491 | +0.10(+0.43%) |
May 19, 2021 | 22.53 | 22.83 | 22.50 | 22.83 | 10,899 | -0.20(-0.87%) |
May 18, 2021 | 23.26 | 23.26 | 23.03 | 23.03 | 2,063 | -0.19(-0.81%) |
May 17, 2021 | 23.04 | 23.23 | 23.04 | 23.22 | 89,744 | -0.02(-0.09%) |
May 14, 2021 | 23.17 | 23.26 | 23.03 | 23.24 | 4,211 | +0.38(+1.68%) |
May 13, 2021 | 22.68 | 22.90 | 22.62 | 22.86 | 282,966 | +0.39(+1.72%) |
May 12, 2021 | 23.00 | 23.00 | 22.47 | 22.47 | 10,942 | -0.53(-2.30%) |
May 11, 2021 | 23.19 | 23.19 | 22.87 | 23.00 | 10,392 | -0.35(-1.51%) |
May 10, 2021 | 23.54 | 23.64 | 23.35 | 23.35 | 5,429 | -0.03(-0.14%) |
May 07, 2021 | 22.91 | 23.40 | 22.90 | 23.38 | 13,140 | +0.24(+1.06%) |
May 06, 2021 | 22.90 | 23.14 | 22.90 | 23.14 | 5,497 | +0.13(+0.56%) |
May 05, 2021 | 22.94 | 23.04 | 22.93 | 23.01 | 80,520 | +0.08(+0.35%) |
May 04, 2021 | 22.91 | 22.93 | 22.78 | 22.93 | 2,331 | +0.02(+0.07%) |
May 03, 2021 | 22.94 | 23.00 | 22.91 | 22.91 | 3,333 | +0.18(+0.80%) |
Apr 30, 2021 | 23.08 | 23.08 | 22.73 | 22.73 | 1,900 | -0.18(-0.77%) |
Apr 29, 2021 | 22.88 | 22.91 | 22.88 | 22.91 | 571 | +0.19(+0.83%) |
Apr 28, 2021 | 22.72 | 22.77 | 22.72 | 22.72 | 1,171 | +0.01(+0.05%) |
Apr 27, 2021 | 22.63 | 22.72 | 22.63 | 22.71 | 1,152 | +0.07(+0.31%) |
Apr 26, 2021 | 22.74 | 22.74 | 22.63 | 22.64 | 958 | +0.04(+0.19%) |
Apr 23, 2021 | 22.52 | 22.60 | 22.32 | 22.60 | 3,500 | +0.24(+1.06%) |
Apr 22, 2021 | 23.58 | 23.58 | 22.35 | 22.36 | 1,854 | -0.11(-0.47%) |
Apr 21, 2021 | 21.99 | 22.47 | 21.99 | 22.47 | 445 | +0.32(+1.44%) |
Apr 20, 2021 | 22.04 | 22.16 | 22.04 | 22.15 | 3,846 | -0.16(-0.70%) |
Apr 19, 2021 | 22.35 | 22.35 | 22.26 | 22.30 | 3,051 | -0.10(-0.46%) |
Apr 16, 2021 | 22.44 | 22.44 | 22.34 | 22.41 | 1,900 | +0.08(+0.34%) |
Apr 15, 2021 | 22.17 | 22.33 | 21.97 | 22.33 | 21,283 | +0.15(+0.68%) |
Apr 14, 2021 | 21.97 | 22.28 | 21.97 | 22.18 | 10,862 | +0.07(+0.30%) |
Apr 13, 2021 | 22.07 | 22.12 | 22.05 | 22.11 | 5,530 | -0.09(-0.42%) |
Apr 12, 2021 | 22.13 | 22.21 | 22.12 | 22.21 | 10,868 | +0.07(+0.33%) |
Apr 09, 2021 | 22.12 | 22.19 | 22.03 | 22.13 | 9,000 | +0.11(+0.51%) |
Apr 08, 2021 | 22.00 | 22.02 | 21.99 | 22.02 | 9,000 | +0.03(+0.14%) |
Apr 07, 2021 | 22.06 | 22.06 | 21.97 | 21.99 | 1,677 | -0.13(-0.59%) |
Apr 06, 2021 | 22.09 | 22.12 | 22.06 | 22.12 | 40,616 | +0.06(+0.27%) |
Apr 05, 2021 | 22.02 | 22.06 | 22.00 | 22.06 | 2,845 | +0.21(+0.96%) |
Apr 01, 2021 | 21.70 | 21.85 | 21.70 | 21.85 | 3,000 | +0.18(+0.83%) |
Mar 31, 2021 | 21.70 | 21.77 | 21.67 | 21.67 | 4,308 | +0.02(+0.11%) |
Mar 30, 2021 | 21.62 | 21.65 | 21.62 | 21.65 | 377 | +0.06(+0.27%) |
Mar 29, 2021 | 21.87 | 21.87 | 21.51 | 21.59 | 3,948 | -0.10(-0.48%) |
Mar 26, 2021 | 21.45 | 21.69 | 21.45 | 21.69 | 21,500 | +0.34(+1.60%) |
Mar 25, 2021 | 21.00 | 21.35 | 21.00 | 21.35 | 4,368 | +0.31(+1.47%) |
Mar 24, 2021 | 21.22 | 21.22 | 21.04 | 21.04 | 1,525 | +0.01(+0.03%) |
Mar 23, 2021 | 21.23 | 21.34 | 20.98 | 21.03 | 5,522 | -0.42(-1.94%) |
Mar 22, 2021 | 21.40 | 21.49 | 21.36 | 21.45 | 5,417 | -0.08(-0.37%) |
Mar 19, 2021 | 21.68 | 21.68 | 21.53 | 21.53 | 11,800 | +0.01(+0.02%) |
Mar 18, 2021 | 21.84 | 21.89 | 21.52 | 21.52 | 5,377 | -0.20(-0.93%) |
Mar 17, 2021 | 21.68 | 21.73 | 21.59 | 21.73 | 2,297 | +0.11(+0.49%) |
Mar 16, 2021 | 21.82 | 21.82 | 21.62 | 21.62 | 4,036 | -0.29(-1.32%) |
Mar 15, 2021 | 21.99 | 21.99 | 21.76 | 21.91 | 4,939 | +0.20(+0.93%) |
Mar 12, 2021 | 21.62 | 21.71 | 21.61 | 21.71 | 10,300 | +0.20(+0.92%) |
Mar 11, 2021 | 21.56 | 21.66 | 21.51 | 21.51 | 5,260 | +0.12(+0.57%) |
Mar 10, 2021 | 21.26 | 21.42 | 21.26 | 21.39 | 5,198 | +0.26(+1.22%) |
Mar 09, 2021 | 21.58 | 21.58 | 21.13 | 21.13 | 15,324 | -0.15(-0.69%) |
Mar 08, 2021 | 21.16 | 21.45 | 21.08 | 21.28 | 4,320 | +0.28(+1.35%) |
Mar 05, 2021 | 20.52 | 20.99 | 20.35 | 20.99 | 5,800 | +0.56(+2.76%) |
Mar 04, 2021 | 20.27 | 20.47 | 20.08 | 20.43 | 5,032 | -0.32(-1.52%) |
Mar 03, 2021 | 20.74 | 20.95 | 20.74 | 20.74 | 2,278 | +0.01(+0.04%) |
Mar 02, 2021 | 20.75 | 20.83 | 20.72 | 20.74 | 26,499 | -0.01(-0.07%) |