Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.69 | 22.88 | 22.63 | 22.71 | 60,134 | +0.10(+0.45%) |
May 27, 2021 | 22.62 | 22.68 | 22.56 | 22.61 | 16,274 | +0.05(+0.20%) |
May 26, 2021 | 22.54 | 22.60 | 22.46 | 22.57 | 14,366 | +0.18(+0.82%) |
May 25, 2021 | 22.47 | 22.58 | 22.38 | 22.38 | 14,655 | -0.03(-0.12%) |
May 24, 2021 | 22.19 | 22.41 | 22.19 | 22.41 | 14,035 | +0.24(+1.08%) |
May 21, 2021 | 22.32 | 22.32 | 22.13 | 22.17 | 44,088 | -0.05(-0.21%) |
May 20, 2021 | 22.07 | 22.30 | 22.07 | 22.22 | 30,532 | +0.30(+1.35%) |
May 19, 2021 | 21.81 | 22.05 | 21.74 | 21.92 | 15,711 | -0.25(-1.12%) |
May 18, 2021 | 22.34 | 22.34 | 22.09 | 22.17 | 286,986 | +0.17(+0.76%) |
May 17, 2021 | 21.94 | 22.02 | 21.73 | 22.00 | 86,049 | +0.21(+0.97%) |
May 14, 2021 | 21.61 | 21.85 | 21.61 | 21.79 | 31,379 | +0.42(+1.99%) |
May 13, 2021 | 21.51 | 21.59 | 21.23 | 21.37 | 53,326 | -0.05(-0.21%) |
May 12, 2021 | 21.62 | 21.80 | 21.28 | 21.41 | 93,605 | -0.43(-1.96%) |
May 11, 2021 | 21.54 | 21.91 | 21.54 | 21.84 | 23,083 | -0.04(-0.20%) |
May 10, 2021 | 22.12 | 22.20 | 21.88 | 21.88 | 16,624 | -0.25(-1.13%) |
May 07, 2021 | 22.02 | 22.21 | 22.02 | 22.13 | 112,209 | +0.23(+1.05%) |
May 06, 2021 | 21.84 | 21.90 | 21.74 | 21.90 | 34,818 | +0.16(+0.74%) |
May 05, 2021 | 21.68 | 21.79 | 21.65 | 21.74 | 20,715 | +0.25(+1.14%) |
May 04, 2021 | 21.62 | 21.62 | 21.38 | 21.50 | 64,103 | -0.42(-1.90%) |
May 03, 2021 | 21.84 | 22.02 | 21.83 | 21.91 | 66,187 | +0.20(+0.94%) |
Apr 30, 2021 | 21.88 | 21.95 | 21.71 | 21.71 | 17,219 | -0.37(-1.68%) |
Apr 29, 2021 | 22.03 | 22.29 | 21.93 | 22.08 | 20,919 | -0.16(-0.70%) |
Apr 28, 2021 | 22.08 | 22.23 | 22.05 | 22.23 | 28,524 | +0.29(+1.30%) |
Apr 27, 2021 | 21.98 | 22.02 | 21.93 | 21.95 | 14,935 | +0.04(+0.17%) |
Apr 26, 2021 | 21.88 | 21.98 | 21.87 | 21.91 | 20,879 | +0.06(+0.25%) |
Apr 23, 2021 | 21.69 | 21.87 | 21.66 | 21.86 | 23,392 | +0.23(+1.07%) |
Apr 22, 2021 | 21.63 | 21.75 | 21.57 | 21.62 | 46,694 | +0.17(+0.77%) |
Apr 21, 2021 | 21.26 | 21.54 | 21.26 | 21.46 | 17,240 | +0.03(+0.14%) |
Apr 20, 2021 | 21.70 | 21.70 | 21.34 | 21.43 | 88,843 | -0.31(-1.41%) |
Apr 19, 2021 | 21.80 | 21.94 | 21.70 | 21.74 | 103,676 | -0.23(-1.03%) |
Apr 16, 2021 | 21.85 | 22.00 | 21.80 | 21.96 | 80,792 | +0.27(+1.26%) |
Apr 15, 2021 | 21.78 | 21.78 | 21.65 | 21.69 | 89,587 | +0.14(+0.64%) |
Apr 14, 2021 | 21.63 | 21.73 | 21.55 | 21.55 | 56,757 | -0.02(-0.09%) |
Apr 13, 2021 | 21.62 | 21.68 | 21.53 | 21.57 | 28,835 | +0.10(+0.47%) |
Apr 12, 2021 | 21.98 | 21.98 | 21.40 | 21.47 | 31,781 | -0.18(-0.85%) |
Apr 09, 2021 | 21.62 | 21.69 | 21.60 | 21.65 | 17,111 | -0.06(-0.30%) |
Apr 08, 2021 | 21.69 | 21.81 | 21.64 | 21.72 | 22,173 | +0.09(+0.43%) |
Apr 07, 2021 | 21.74 | 21.84 | 21.49 | 21.62 | 20,427 | -0.09(-0.40%) |
Apr 06, 2021 | 21.62 | 21.77 | 21.59 | 21.71 | 30,914 | +0.05(+0.23%) |
Apr 05, 2021 | 21.73 | 21.75 | 21.52 | 21.66 | 39,945 | +0.08(+0.39%) |
Apr 01, 2021 | 21.51 | 21.60 | 21.41 | 21.58 | 60,973 | +0.37(+1.76%) |
Mar 31, 2021 | 21.19 | 21.28 | 21.15 | 21.20 | 18,677 | +0.10(+0.46%) |
Mar 30, 2021 | 20.93 | 21.21 | 20.93 | 21.11 | 24,023 | +0.18(+0.87%) |
Mar 29, 2021 | 21.01 | 21.07 | 20.86 | 20.93 | 23,724 | -0.19(-0.91%) |
Mar 26, 2021 | 21.02 | 21.12 | 20.88 | 21.12 | 26,858 | +0.21(+1.02%) |
Mar 25, 2021 | 20.64 | 20.93 | 20.57 | 20.90 | 46,190 | -0.01(-0.07%) |
Mar 24, 2021 | 21.27 | 21.27 | 20.90 | 20.92 | 24,216 | -0.40(-1.86%) |
Mar 23, 2021 | 21.53 | 21.56 | 21.27 | 21.32 | 43,359 | -0.35(-1.60%) |
Mar 22, 2021 | 21.73 | 21.81 | 21.58 | 21.66 | 30,558 | +0.01(+0.02%) |
Mar 19, 2021 | 21.67 | 21.70 | 21.46 | 21.66 | 45,811 | +0.11(+0.51%) |
Mar 18, 2021 | 21.74 | 21.79 | 21.47 | 21.55 | 38,834 | -0.25(-1.16%) |
Mar 17, 2021 | 21.58 | 21.88 | 21.50 | 21.80 | 43,470 | -0.01(-0.06%) |
Mar 16, 2021 | 21.87 | 21.90 | 21.70 | 21.81 | 95,965 | +0.12(+0.57%) |
Mar 15, 2021 | 21.76 | 21.76 | 21.45 | 21.69 | 51,240 | +0.11(+0.51%) |
Mar 12, 2021 | 21.50 | 21.64 | 21.24 | 21.58 | 63,030 | -0.19(-0.89%) |
Mar 11, 2021 | 21.56 | 21.83 | 21.56 | 21.77 | 78,371 | +0.41(+1.91%) |
Mar 10, 2021 | 21.55 | 21.55 | 21.27 | 21.37 | 39,184 | -0.03(-0.16%) |
Mar 09, 2021 | 21.18 | 21.53 | 21.18 | 21.40 | 30,173 | +0.57(+2.73%) |
Mar 08, 2021 | 21.14 | 21.23 | 20.83 | 20.83 | 18,658 | -0.43(-2.04%) |
Mar 05, 2021 | 21.33 | 21.33 | 20.93 | 21.26 | 71,586 | +0.17(+0.79%) |
Mar 04, 2021 | 21.38 | 21.56 | 20.99 | 21.10 | 154,132 | -0.58(-2.68%) |
Mar 03, 2021 | 21.82 | 21.85 | 21.58 | 21.68 | 114,936 | -0.07(-0.30%) |
Mar 02, 2021 | 21.87 | 21.87 | 21.71 | 21.75 | 55,146 | -0.03(-0.12%) |