Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 23.66 | 23.66 | 23.48 | 23.50 | 97,864 | -0.08(-0.34%) |
May 28, 2021 | 23.63 | 23.64 | 23.52 | 23.58 | 157,144 | +0.06(+0.26%) |
May 27, 2021 | 23.50 | 23.57 | 23.48 | 23.52 | 71,533 | +0.07(+0.30%) |
May 26, 2021 | 23.30 | 23.46 | 23.25 | 23.45 | 71,206 | +0.20(+0.86%) |
May 25, 2021 | 23.38 | 23.39 | 23.23 | 23.25 | 59,847 | -0.01(-0.04%) |
May 21, 2021 | 23.26 | 23.26 | 23.26 | 0 | -0.04(-0.17%) | |
May 20, 2021 | 23.28 | 23.37 | 23.16 | 23.30 | 83,398 | +0.05(+0.22%) |
May 19, 2021 | 23.24 | 23.28 | 23.08 | 23.25 | 142,612 | -0.20(-0.85%) |
May 18, 2021 | 23.48 | 23.50 | 23.38 | 23.45 | 53,101 | -0.01(-0.04%) |
May 17, 2021 | 23.32 | 23.47 | 23.27 | 23.46 | 87,885 | +0.12(+0.51%) |
May 14, 2021 | 23.17 | 23.37 | 23.17 | 23.34 | 50,299 | +0.28(+1.21%) |
May 13, 2021 | 22.90 | 23.11 | 22.90 | 23.06 | 112,907 | +0.04(+0.17%) |
May 12, 2021 | 23.07 | 23.22 | 23.00 | 23.02 | 116,475 | -0.08(-0.35%) |
May 11, 2021 | 23.06 | 23.19 | 22.97 | 23.10 | 98,522 | -0.18(-0.77%) |
May 10, 2021 | 23.34 | 23.46 | 23.28 | 23.28 | 139,088 | -0.01(-0.04%) |
May 07, 2021 | 23.04 | 23.30 | 23.04 | 23.29 | 76,266 | +0.17(+0.74%) |
May 06, 2021 | 23.10 | 23.12 | 22.92 | 23.12 | 92,363 | +0.06(+0.26%) |
May 05, 2021 | 22.91 | 23.09 | 22.90 | 23.06 | 110,688 | +0.17(+0.74%) |
May 04, 2021 | 22.90 | 22.99 | 22.80 | 22.89 | 158,279 | +0.04(+0.18%) |
May 03, 2021 | 22.74 | 22.87 | 22.74 | 22.85 | 113,879 | +0.23(+1.02%) |
Apr 30, 2021 | 22.62 | 22.72 | 22.55 | 22.62 | 67,898 | -0.08(-0.35%) |
Apr 29, 2021 | 22.75 | 22.83 | 22.65 | 22.70 | 127,852 | +0.08(+0.35%) |
Apr 28, 2021 | 22.55 | 22.67 | 22.55 | 22.62 | 123,594 | +0.12(+0.53%) |
Apr 27, 2021 | 22.42 | 22.55 | 22.42 | 22.50 | 54,336 | +0.10(+0.45%) |
Apr 26, 2021 | 22.34 | 22.43 | 22.34 | 22.40 | 70,700 | -0.04(-0.18%) |
Apr 23, 2021 | 22.39 | 22.47 | 22.32 | 22.44 | 58,789 | +0.06(+0.27%) |
Apr 22, 2021 | 22.48 | 22.48 | 22.32 | 22.38 | 138,732 | -0.08(-0.36%) |
Apr 21, 2021 | 22.33 | 22.47 | 22.33 | 22.46 | 110,094 | +0.10(+0.45%) |
Apr 20, 2021 | 22.45 | 22.45 | 22.29 | 22.36 | 118,111 | -0.16(-0.71%) |
Apr 19, 2021 | 22.60 | 22.61 | 22.46 | 22.52 | 90,317 | -0.07(-0.31%) |
Apr 16, 2021 | 22.62 | 22.63 | 22.55 | 22.59 | 68,778 | +0.01(+0.04%) |
Apr 15, 2021 | 22.58 | 22.59 | 22.52 | 22.58 | 74,311 | +0.05(+0.22%) |
Apr 14, 2021 | 22.45 | 22.61 | 22.45 | 22.53 | 47,834 | +0.15(+0.67%) |
Apr 13, 2021 | 22.45 | 22.46 | 22.38 | 22.38 | 46,100 | -0.08(-0.36%) |
Apr 12, 2021 | 22.46 | 22.52 | 22.42 | 22.46 | 58,959 | +0.03(+0.13%) |
Apr 09, 2021 | 22.48 | 22.48 | 22.40 | 22.43 | 47,540 | -0.04(-0.18%) |
Apr 08, 2021 | 22.45 | 22.47 | 22.33 | 22.47 | 66,827 | +0.00(+0.00%) |
Apr 07, 2021 | 22.47 | 22.49 | 22.43 | 22.47 | 50,556 | +0.04(+0.18%) |
Apr 06, 2021 | 22.42 | 22.47 | 22.37 | 22.43 | 76,742 | +0.09(+0.40%) |
Apr 05, 2021 | 22.37 | 22.40 | 22.30 | 22.34 | 75,748 | +0.02(+0.09%) |
Apr 01, 2021 | 22.32 | 22.32 | 22.32 | 0 | +0.25(+1.13%) | |
Mar 31, 2021 | 22.24 | 22.24 | 22.07 | 22.07 | 69,717 | -0.18(-0.81%) |
Mar 30, 2021 | 22.25 | 22.27 | 22.19 | 22.25 | 32,929 | -0.03(-0.13%) |
Mar 29, 2021 | 22.29 | 22.33 | 22.20 | 22.28 | 73,408 | -0.06(-0.27%) |
Mar 26, 2021 | 22.26 | 22.34 | 22.18 | 22.34 | 38,160 | +0.13(+0.59%) |
Mar 25, 2021 | 22.05 | 22.22 | 21.95 | 22.21 | 39,298 | +0.02(+0.09%) |
Mar 24, 2021 | 22.14 | 22.32 | 22.14 | 22.19 | 65,040 | +0.17(+0.77%) |
Mar 23, 2021 | 22.13 | 22.17 | 22.00 | 22.02 | 60,479 | -0.20(-0.90%) |
Mar 22, 2021 | 22.29 | 22.30 | 22.16 | 22.22 | 82,996 | -0.07(-0.31%) |
Mar 19, 2021 | 22.27 | 22.33 | 22.03 | 22.29 | 62,529 | +0.07(+0.32%) |
Mar 18, 2021 | 22.43 | 22.49 | 22.19 | 22.22 | 115,546 | -0.20(-0.89%) |
Mar 17, 2021 | 22.33 | 22.48 | 22.28 | 22.42 | 64,520 | +0.09(+0.40%) |
Mar 16, 2021 | 22.45 | 22.45 | 22.27 | 22.33 | 108,757 | -0.15(-0.67%) |
Mar 15, 2021 | 22.51 | 22.58 | 22.37 | 22.48 | 115,187 | +0.11(+0.49%) |
Mar 12, 2021 | 22.35 | 22.40 | 22.30 | 22.37 | 79,113 | +0.04(+0.18%) |
Mar 11, 2021 | 22.34 | 22.45 | 22.29 | 22.33 | 160,950 | +0.07(+0.31%) |
Mar 10, 2021 | 22.02 | 22.31 | 22.00 | 22.26 | 100,009 | +0.27(+1.23%) |
Mar 09, 2021 | 22.03 | 22.13 | 21.92 | 21.99 | 108,785 | -0.01(-0.05%) |
Mar 08, 2021 | 21.81 | 22.06 | 21.74 | 22.00 | 142,794 | +0.26(+1.20%) |
Mar 05, 2021 | 21.54 | 21.78 | 21.54 | 21.74 | 185,272 | +0.37(+1.73%) |
Mar 04, 2021 | 21.43 | 21.55 | 21.22 | 21.37 | 178,245 | -0.02(-0.09%) |
Mar 03, 2021 | 21.33 | 21.48 | 21.25 | 21.39 | 48,229 | +0.14(+0.66%) |
Mar 02, 2021 | 21.16 | 21.32 | 21.14 | 21.25 | 71,296 | +0.17(+0.81%) |