Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.18 | 22.30 | 22.15 | 22.23 | 46,994 | +0.00(+0.00%) |
May 27, 2021 | 22.30 | 22.32 | 22.14 | 22.23 | 23,088 | +0.11(+0.52%) |
May 26, 2021 | 22.03 | 22.19 | 22.03 | 22.12 | 25,495 | -0.13(-0.59%) |
May 25, 2021 | 22.37 | 22.43 | 22.18 | 22.25 | 18,609 | +0.04(+0.20%) |
May 24, 2021 | 22.12 | 22.27 | 22.12 | 22.21 | 77,806 | +0.19(+0.88%) |
May 21, 2021 | 21.98 | 22.11 | 21.94 | 22.01 | 14,037 | +0.09(+0.40%) |
May 20, 2021 | 21.85 | 21.97 | 21.85 | 21.93 | 15,652 | +0.15(+0.69%) |
May 19, 2021 | 21.75 | 21.81 | 21.59 | 21.78 | 31,078 | -0.23(-1.04%) |
May 18, 2021 | 22.07 | 22.15 | 21.94 | 22.00 | 44,233 | +0.21(+0.97%) |
May 17, 2021 | 21.72 | 21.89 | 21.72 | 21.79 | 32,258 | -0.01(-0.04%) |
May 14, 2021 | 21.59 | 21.85 | 21.59 | 21.80 | 26,477 | +0.51(+2.40%) |
May 13, 2021 | 21.17 | 21.38 | 21.17 | 21.29 | 45,458 | +0.09(+0.42%) |
May 12, 2021 | 21.21 | 21.40 | 21.15 | 21.20 | 8,426 | -0.07(-0.33%) |
May 11, 2021 | 21.19 | 21.37 | 21.17 | 21.27 | 40,788 | -0.09(-0.41%) |
May 10, 2021 | 21.57 | 21.58 | 21.31 | 21.36 | 52,014 | +0.14(+0.64%) |
May 07, 2021 | 20.96 | 21.26 | 20.96 | 21.22 | 22,836 | +0.20(+0.94%) |
May 06, 2021 | 20.87 | 21.03 | 20.81 | 21.03 | 18,232 | +0.21(+1.02%) |
May 05, 2021 | 20.75 | 20.88 | 20.69 | 20.81 | 112,372 | +0.35(+1.72%) |
May 04, 2021 | 20.52 | 20.54 | 20.37 | 20.46 | 11,284 | -0.10(-0.47%) |
May 03, 2021 | 20.51 | 20.64 | 20.51 | 20.56 | 87,503 | +0.15(+0.73%) |
Apr 30, 2021 | 20.51 | 20.51 | 20.24 | 20.41 | 62,980 | -0.34(-1.66%) |
Apr 29, 2021 | 20.78 | 20.79 | 20.56 | 20.75 | 15,088 | +0.17(+0.81%) |
Apr 28, 2021 | 20.53 | 20.60 | 20.48 | 20.59 | 9,944 | -0.03(-0.16%) |
Apr 27, 2021 | 20.52 | 20.64 | 20.48 | 20.62 | 14,731 | +0.15(+0.71%) |
Apr 26, 2021 | 20.44 | 20.53 | 20.44 | 20.47 | 11,739 | +0.14(+0.69%) |
Apr 23, 2021 | 20.14 | 20.36 | 20.13 | 20.33 | 29,504 | +0.34(+1.70%) |
Apr 22, 2021 | 20.07 | 20.08 | 19.93 | 20.00 | 14,677 | +0.04(+0.18%) |
Apr 21, 2021 | 19.62 | 19.96 | 19.51 | 19.96 | 12,256 | +0.05(+0.23%) |
Apr 20, 2021 | 20.06 | 20.06 | 19.78 | 19.91 | 8,396 | -0.33(-1.63%) |
Apr 19, 2021 | 20.30 | 20.38 | 20.21 | 20.24 | 28,553 | -0.06(-0.29%) |
Apr 16, 2021 | 20.21 | 20.31 | 20.15 | 20.30 | 55,490 | +0.20(+1.01%) |
Apr 15, 2021 | 20.02 | 20.10 | 19.92 | 20.10 | 410,471 | +0.09(+0.43%) |
Apr 14, 2021 | 19.92 | 20.05 | 19.92 | 20.01 | 9,343 | +0.09(+0.43%) |
Apr 13, 2021 | 19.83 | 19.93 | 19.83 | 19.93 | 24,855 | +0.10(+0.50%) |
Apr 12, 2021 | 19.80 | 19.92 | 19.78 | 19.83 | 15,858 | -0.07(-0.35%) |
Apr 09, 2021 | 19.78 | 19.90 | 19.78 | 19.90 | 5,560 | +0.02(+0.09%) |
Apr 08, 2021 | 19.78 | 19.93 | 19.74 | 19.88 | 16,260 | -0.04(-0.22%) |
Apr 07, 2021 | 19.85 | 19.96 | 19.84 | 19.92 | 40,040 | +0.11(+0.54%) |
Apr 06, 2021 | 19.84 | 19.85 | 19.75 | 19.82 | 51,452 | -0.22(-1.08%) |
Apr 05, 2021 | 19.83 | 20.07 | 19.83 | 20.03 | 22,815 | +0.36(+1.84%) |
Apr 01, 2021 | 19.55 | 19.67 | 19.55 | 19.67 | 184,288 | +0.34(+1.74%) |
Mar 31, 2021 | 19.39 | 19.46 | 19.33 | 19.34 | 100,553 | +0.06(+0.29%) |
Mar 30, 2021 | 19.28 | 19.33 | 19.26 | 19.28 | 20,184 | -0.01(-0.05%) |
Mar 29, 2021 | 19.30 | 19.35 | 19.23 | 19.29 | 17,552 | -0.17(-0.86%) |
Mar 26, 2021 | 19.33 | 19.46 | 19.23 | 19.46 | 9,532 | +0.43(+2.27%) |
Mar 25, 2021 | 18.90 | 19.03 | 18.81 | 19.03 | 7,891 | -0.08(-0.42%) |
Mar 24, 2021 | 19.12 | 19.24 | 19.09 | 19.11 | 11,287 | +0.12(+0.65%) |
Mar 23, 2021 | 19.11 | 19.19 | 18.98 | 18.98 | 10,175 | -0.28(-1.46%) |
Mar 22, 2021 | 19.25 | 19.29 | 19.19 | 19.26 | 19,176 | +0.04(+0.18%) |
Mar 19, 2021 | 19.18 | 19.35 | 19.14 | 19.23 | 11,234 | -0.22(-1.13%) |
Mar 18, 2021 | 19.55 | 19.64 | 19.43 | 19.45 | 3,259 | -0.15(-0.76%) |
Mar 17, 2021 | 19.36 | 19.64 | 19.36 | 19.60 | 12,350 | -0.01(-0.05%) |
Mar 16, 2021 | 19.63 | 19.65 | 19.52 | 19.61 | 28,228 | +0.01(+0.07%) |
Mar 15, 2021 | 19.55 | 19.59 | 19.44 | 19.59 | 4,761 | -0.03(-0.16%) |
Mar 12, 2021 | 19.36 | 19.62 | 19.36 | 19.62 | 15,319 | +0.20(+1.02%) |
Mar 11, 2021 | 19.39 | 19.47 | 19.39 | 19.43 | 2,841 | +0.11(+0.59%) |
Mar 10, 2021 | 19.30 | 19.39 | 19.25 | 19.31 | 7,463 | +0.06(+0.30%) |
Mar 09, 2021 | 19.15 | 19.29 | 19.15 | 19.25 | 4,249 | +0.18(+0.92%) |
Mar 08, 2021 | 18.99 | 19.15 | 18.99 | 19.08 | 26,616 | -0.05(-0.28%) |
Mar 05, 2021 | 19.11 | 19.17 | 18.96 | 19.13 | 92,597 | +0.22(+1.19%) |
Mar 04, 2021 | 19.00 | 19.15 | 18.73 | 18.91 | 46,666 | -0.20(-1.06%) |
Mar 03, 2021 | 19.12 | 19.17 | 19.09 | 19.11 | 2,973 | -0.12(-0.62%) |
Mar 02, 2021 | 19.13 | 19.31 | 19.06 | 19.23 | 21,273 | +0.15(+0.78%) |