Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.71 | 23.79 | 23.33 | 23.72 | 154,688 | +0.16(+0.68%) |
May 27, 2021 | 23.47 | 23.84 | 23.27 | 23.56 | 211,422 | +0.31(+1.33%) |
May 26, 2021 | 22.98 | 23.30 | 22.94 | 23.25 | 212,398 | +0.32(+1.39%) |
May 25, 2021 | 23.16 | 23.41 | 22.93 | 22.94 | 430,743 | -0.14(-0.61%) |
May 24, 2021 | 22.86 | 23.31 | 22.69 | 23.08 | 246,899 | +0.31(+1.36%) |
May 21, 2021 | 22.58 | 22.90 | 22.48 | 22.77 | 143,674 | +0.42(+1.86%) |
May 20, 2021 | 22.53 | 22.53 | 22.00 | 22.35 | 148,725 | -0.02(-0.08%) |
May 19, 2021 | 22.30 | 22.37 | 21.94 | 22.37 | 215,962 | -0.09(-0.39%) |
May 18, 2021 | 22.49 | 22.70 | 22.32 | 22.46 | 180,640 | -0.06(-0.28%) |
May 17, 2021 | 22.55 | 22.55 | 22.21 | 22.52 | 72,354 | -0.04(-0.16%) |
May 14, 2021 | 22.48 | 22.61 | 22.24 | 22.55 | 104,029 | +0.17(+0.75%) |
May 13, 2021 | 21.61 | 22.46 | 21.61 | 22.39 | 165,086 | +0.71(+3.27%) |
May 12, 2021 | 22.38 | 22.54 | 21.63 | 21.68 | 144,267 | -0.58(-2.63%) |
May 11, 2021 | 22.24 | 22.54 | 22.13 | 22.26 | 212,483 | -0.14(-0.63%) |
May 10, 2021 | 22.85 | 23.20 | 22.34 | 22.40 | 261,771 | -0.44(-1.94%) |
May 07, 2021 | 22.45 | 22.95 | 22.16 | 22.85 | 145,618 | -0.02(-0.08%) |
May 06, 2021 | 22.09 | 22.89 | 22.09 | 22.86 | 245,946 | +0.52(+2.34%) |
May 05, 2021 | 22.51 | 22.51 | 22.20 | 22.34 | 96,139 | -0.08(-0.36%) |
May 04, 2021 | 22.44 | 22.49 | 22.14 | 22.42 | 90,316 | +0.04(+0.20%) |
May 03, 2021 | 22.32 | 22.56 | 22.12 | 22.38 | 185,667 | +0.26(+1.16%) |
Apr 30, 2021 | 22.02 | 22.26 | 21.87 | 22.12 | 214,786 | +0.04(+0.20%) |
Apr 29, 2021 | 22.39 | 22.52 | 21.97 | 22.08 | 147,225 | +0.01(+0.04%) |
Apr 28, 2021 | 22.30 | 22.47 | 22.01 | 22.07 | 106,441 | -0.16(-0.72%) |
Apr 27, 2021 | 22.37 | 22.37 | 21.98 | 22.23 | 84,530 | -0.14(-0.63%) |
Apr 26, 2021 | 22.49 | 22.90 | 22.29 | 22.37 | 124,978 | -0.09(-0.39%) |
Apr 23, 2021 | 21.79 | 22.62 | 21.78 | 22.46 | 208,688 | +0.78(+3.59%) |
Apr 22, 2021 | 22.07 | 22.13 | 21.38 | 21.68 | 181,799 | -0.44(-2.00%) |
Apr 21, 2021 | 21.52 | 22.16 | 21.51 | 22.12 | 155,760 | +0.46(+2.11%) |
Apr 20, 2021 | 22.08 | 22.25 | 21.56 | 21.66 | 139,325 | -0.66(-2.95%) |
Apr 19, 2021 | 22.35 | 22.52 | 22.02 | 22.32 | 160,291 | -0.03(-0.12%) |
Apr 16, 2021 | 22.52 | 22.53 | 22.17 | 22.35 | 107,356 | +0.04(+0.16%) |
Apr 15, 2021 | 22.46 | 22.46 | 21.80 | 22.31 | 84,917 | -0.13(-0.59%) |
Apr 14, 2021 | 22.04 | 22.59 | 22.04 | 22.45 | 78,461 | +0.40(+1.83%) |
Apr 13, 2021 | 22.45 | 22.45 | 22.04 | 22.04 | 109,145 | -0.56(-2.48%) |
Apr 12, 2021 | 22.51 | 22.74 | 22.33 | 22.60 | 136,395 | +0.07(+0.31%) |
Apr 09, 2021 | 22.55 | 22.73 | 22.29 | 22.53 | 190,552 | +0.03(+0.12%) |
Apr 08, 2021 | 22.47 | 22.68 | 22.01 | 22.51 | 348,213 | +0.08(+0.35%) |
Apr 07, 2021 | 22.61 | 22.79 | 22.27 | 22.43 | 193,343 | -0.23(-1.01%) |
Apr 06, 2021 | 22.72 | 22.83 | 22.38 | 22.66 | 178,125 | -0.11(-0.46%) |
Apr 05, 2021 | 22.96 | 23.02 | 22.48 | 22.76 | 166,689 | +0.12(+0.54%) |
Apr 01, 2021 | 22.33 | 22.66 | 22.16 | 22.64 | 176,078 | +0.13(+0.58%) |
Mar 31, 2021 | 22.73 | 22.96 | 22.26 | 22.51 | 245,797 | -0.18(-0.77%) |
Mar 30, 2021 | 22.71 | 22.93 | 22.13 | 22.68 | 165,802 | +0.29(+1.29%) |
Mar 29, 2021 | 22.52 | 22.84 | 22.05 | 22.39 | 233,685 | -0.44(-1.92%) |
Mar 26, 2021 | 22.59 | 22.89 | 22.27 | 22.83 | 161,718 | +0.54(+2.40%) |
Mar 25, 2021 | 21.74 | 22.49 | 21.34 | 22.30 | 208,668 | +0.76(+3.55%) |
Mar 24, 2021 | 21.76 | 22.47 | 21.50 | 21.53 | 171,110 | +0.08(+0.37%) |
Mar 23, 2021 | 22.03 | 22.23 | 21.36 | 21.45 | 171,297 | -0.85(-3.82%) |
Mar 22, 2021 | 22.89 | 22.89 | 21.96 | 22.30 | 178,348 | -0.91(-3.93%) |
Mar 19, 2021 | 22.73 | 23.26 | 22.26 | 23.22 | 1,006,667 | +0.32(+1.42%) |
Mar 18, 2021 | 22.96 | 23.59 | 22.77 | 22.89 | 131,846 | +0.18(+0.77%) |
Mar 17, 2021 | 22.77 | 22.94 | 22.41 | 22.72 | 140,340 | +0.27(+1.21%) |
Mar 16, 2021 | 22.63 | 22.63 | 22.16 | 22.45 | 119,972 | -0.36(-1.58%) |
Mar 15, 2021 | 23.33 | 23.38 | 22.45 | 22.80 | 163,036 | -0.39(-1.70%) |
Mar 12, 2021 | 22.81 | 23.46 | 22.81 | 23.20 | 129,807 | +0.47(+2.05%) |
Mar 11, 2021 | 22.58 | 22.74 | 22.27 | 22.73 | 143,020 | +0.11(+0.47%) |
Mar 10, 2021 | 22.29 | 22.71 | 22.22 | 22.63 | 146,069 | +0.45(+2.02%) |
Mar 09, 2021 | 22.48 | 22.58 | 21.49 | 22.18 | 161,081 | -0.40(-1.79%) |
Mar 08, 2021 | 21.84 | 22.70 | 21.59 | 22.59 | 232,744 | +1.02(+4.72%) |
Mar 05, 2021 | 21.59 | 21.66 | 21.08 | 21.57 | 362,869 | +0.45(+2.12%) |
Mar 04, 2021 | 21.33 | 21.81 | 20.97 | 21.12 | 174,951 | -0.11(-0.50%) |
Mar 03, 2021 | 20.66 | 21.72 | 20.66 | 21.23 | 194,779 | +0.71(+3.46%) |
Mar 02, 2021 | 20.68 | 20.78 | 20.41 | 20.51 | 175,573 | -0.27(-1.31%) |