Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.90 | 22.08 | 21.90 | 22.04 | 39,066 | +0.34(+1.56%) |
May 27, 2021 | 22.28 | 22.28 | 21.60 | 21.70 | 21,621 | -0.67(-3.00%) |
May 26, 2021 | 22.50 | 22.70 | 22.32 | 22.37 | 53,894 | +0.09(+0.42%) |
May 25, 2021 | 22.06 | 22.30 | 22.06 | 22.28 | 39,802 | +0.15(+0.69%) |
May 24, 2021 | 22.11 | 22.16 | 21.98 | 22.12 | 11,783 | +0.55(+2.56%) |
May 21, 2021 | 21.75 | 21.75 | 21.40 | 21.57 | 18,749 | -0.48(-2.17%) |
May 20, 2021 | 21.41 | 22.05 | 21.41 | 22.05 | 69,075 | +0.37(+1.73%) |
May 19, 2021 | 22.10 | 22.12 | 21.50 | 21.68 | 98,740 | -0.58(-2.63%) |
May 18, 2021 | 22.46 | 22.46 | 22.20 | 22.26 | 46,705 | -0.20(-0.91%) |
May 17, 2021 | 22.23 | 22.52 | 22.02 | 22.46 | 83,085 | +0.34(+1.56%) |
May 14, 2021 | 21.59 | 22.12 | 21.59 | 22.12 | 24,753 | +0.32(+1.47%) |
May 13, 2021 | 21.37 | 21.80 | 21.37 | 21.80 | 31,058 | +0.45(+2.11%) |
May 12, 2021 | 22.35 | 22.35 | 21.23 | 21.35 | 36,363 | -0.46(-2.11%) |
May 11, 2021 | 21.98 | 22.00 | 21.00 | 21.81 | 27,832 | -0.17(-0.77%) |
May 10, 2021 | 21.80 | 22.18 | 21.80 | 21.98 | 47,411 | +0.36(+1.64%) |
May 07, 2021 | 21.20 | 21.73 | 20.64 | 21.62 | 32,089 | +0.73(+3.52%) |
May 06, 2021 | 21.12 | 21.12 | 20.61 | 20.89 | 45,399 | +0.23(+1.11%) |
May 05, 2021 | 21.16 | 21.16 | 20.58 | 20.66 | 35,662 | +0.08(+0.39%) |
May 04, 2021 | 19.83 | 20.83 | 19.83 | 20.58 | 70,853 | -0.25(-1.20%) |
May 03, 2021 | 21.31 | 21.31 | 20.50 | 20.83 | 92,755 | +0.30(+1.46%) |
Apr 30, 2021 | 20.80 | 20.85 | 20.52 | 20.53 | 28,300 | -0.27(-1.30%) |
Apr 29, 2021 | 21.58 | 21.58 | 20.65 | 20.80 | 92,545 | -0.15(-0.70%) |
Apr 28, 2021 | 20.74 | 21.05 | 20.60 | 20.95 | 58,481 | -0.45(-2.11%) |
Apr 27, 2021 | 20.63 | 21.92 | 20.63 | 21.40 | 17,357 | -0.15(-0.70%) |
Apr 26, 2021 | 21.94 | 21.94 | 21.50 | 21.55 | 35,488 | -0.39(-1.78%) |
Apr 23, 2021 | 21.96 | 22.03 | 21.86 | 21.94 | 18,100 | -0.11(-0.50%) |
Apr 22, 2021 | 21.37 | 22.26 | 21.37 | 22.05 | 20,418 | +0.05(+0.23%) |
Apr 21, 2021 | 21.78 | 22.11 | 21.73 | 22.00 | 72,411 | +0.18(+0.82%) |
Apr 20, 2021 | 21.53 | 22.43 | 21.22 | 21.82 | 23,326 | +0.16(+0.75%) |
Apr 19, 2021 | 22.52 | 22.52 | 21.60 | 21.66 | 22,841 | -0.06(-0.29%) |
Apr 16, 2021 | 21.00 | 22.05 | 21.00 | 21.72 | 53,600 | +0.34(+1.59%) |
Apr 15, 2021 | 21.00 | 21.43 | 20.83 | 21.38 | 84,900 | +0.59(+2.84%) |
Apr 14, 2021 | 20.50 | 20.92 | 20.50 | 20.79 | 62,935 | +0.56(+2.76%) |
Apr 13, 2021 | 20.16 | 20.26 | 20.13 | 20.23 | 33,694 | +0.48(+2.44%) |
Apr 12, 2021 | 19.11 | 20.23 | 19.11 | 19.75 | 28,876 | -0.52(-2.57%) |
Apr 09, 2021 | 19.65 | 20.39 | 19.65 | 20.27 | 15,900 | -0.03(-0.15%) |
Apr 08, 2021 | 19.97 | 20.57 | 19.97 | 20.30 | 34,284 | +0.57(+2.89%) |
Apr 07, 2021 | 19.69 | 19.86 | 19.13 | 19.73 | 38,169 | +0.09(+0.46%) |
Apr 06, 2021 | 19.52 | 19.72 | 19.41 | 19.64 | 33,106 | +0.23(+1.18%) |
Apr 05, 2021 | 19.30 | 19.41 | 19.20 | 19.41 | 34,076 | +0.16(+0.83%) |
Apr 01, 2021 | 19.00 | 19.45 | 19.00 | 19.25 | 39,600 | +0.29(+1.53%) |
Mar 31, 2021 | 19.25 | 19.25 | 18.66 | 18.96 | 64,383 | +0.46(+2.49%) |
Mar 30, 2021 | 19.09 | 19.09 | 18.46 | 18.50 | 53,456 | -0.43(-2.30%) |
Mar 29, 2021 | 18.51 | 19.14 | 18.43 | 18.93 | 32,883 | -0.18(-0.92%) |
Mar 26, 2021 | 19.04 | 19.60 | 19.02 | 19.11 | 37,200 | +0.05(+0.26%) |
Mar 25, 2021 | 19.18 | 19.86 | 18.76 | 19.06 | 31,798 | +0.05(+0.26%) |
Mar 24, 2021 | 18.61 | 19.77 | 18.61 | 19.01 | 17,730 | +0.18(+0.96%) |
Mar 23, 2021 | 19.38 | 19.54 | 18.82 | 18.83 | 36,998 | -0.22(-1.15%) |
Mar 22, 2021 | 18.44 | 19.08 | 18.44 | 19.05 | 48,096 | +0.18(+0.95%) |
Mar 19, 2021 | 18.86 | 18.97 | 18.73 | 18.87 | 58,300 | -0.40(-2.08%) |
Mar 18, 2021 | 19.10 | 19.40 | 19.10 | 19.27 | 42,256 | +0.26(+1.37%) |
Mar 17, 2021 | 18.01 | 19.09 | 18.01 | 19.01 | 48,017 | +0.11(+0.58%) |
Mar 16, 2021 | 19.62 | 19.62 | 18.29 | 18.90 | 34,861 | -0.07(-0.37%) |
Mar 15, 2021 | 19.50 | 19.50 | 18.85 | 18.97 | 40,147 | +0.04(+0.21%) |
Mar 12, 2021 | 18.91 | 19.15 | 18.51 | 18.93 | 23,600 | -0.11(-0.58%) |
Mar 11, 2021 | 19.88 | 19.88 | 18.75 | 19.04 | 89,867 | +0.28(+1.49%) |
Mar 10, 2021 | 18.56 | 19.08 | 17.80 | 18.76 | 56,590 | +0.24(+1.30%) |
Mar 09, 2021 | 19.00 | 19.00 | 18.40 | 18.52 | 91,851 | +0.37(+2.02%) |
Mar 08, 2021 | 18.13 | 18.23 | 18.11 | 18.15 | 41,705 | -0.01(-0.04%) |
Mar 05, 2021 | 18.12 | 18.30 | 17.90 | 18.16 | 28,500 | +0.19(+1.06%) |
Mar 04, 2021 | 18.51 | 18.64 | 17.90 | 17.97 | 68,991 | -0.59(-3.18%) |
Mar 03, 2021 | 18.98 | 19.11 | 18.47 | 18.56 | 118,850 | -0.45(-2.37%) |
Mar 02, 2021 | 19.25 | 19.25 | 18.80 | 19.01 | 135,676 | +0.15(+0.80%) |