Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.45 | 22.45 | 22.45 | 22.45 | 114 | -0.02(-0.08%) |
May 27, 2021 | 22.42 | 22.47 | 22.42 | 22.46 | 7,261 | +0.16(+0.73%) |
May 26, 2021 | 22.35 | 22.35 | 22.30 | 22.30 | 534 | +0.11(+0.50%) |
May 25, 2021 | 22.23 | 22.24 | 22.19 | 22.19 | 5,737 | -0.15(-0.67%) |
May 24, 2021 | 22.27 | 22.34 | 22.22 | 22.34 | 2,557 | +0.20(+0.89%) |
May 21, 2021 | 22.31 | 22.32 | 22.12 | 22.14 | 7,342 | +0.01(+0.06%) |
May 20, 2021 | 22.13 | 22.13 | 22.11 | 22.13 | 2,012 | +0.07(+0.33%) |
May 19, 2021 | 22.10 | 22.10 | 21.91 | 22.06 | 1,676 | -0.36(-1.63%) |
May 18, 2021 | 22.50 | 22.56 | 22.42 | 22.42 | 3,901 | -0.11(-0.47%) |
May 17, 2021 | 22.81 | 22.81 | 22.34 | 22.53 | 4,323 | +0.18(+0.82%) |
May 14, 2021 | 22.05 | 22.35 | 22.05 | 22.35 | 2,344 | +0.33(+1.51%) |
May 13, 2021 | 22.08 | 22.19 | 21.85 | 22.01 | 6,576 | -0.19(-0.87%) |
May 12, 2021 | 22.56 | 22.56 | 22.15 | 22.21 | 8,522 | -0.33(-1.47%) |
May 11, 2021 | 22.77 | 22.77 | 22.36 | 22.54 | 4,663 | -0.05(-0.23%) |
May 10, 2021 | 23.02 | 23.02 | 22.59 | 22.59 | 8,772 | -0.11(-0.49%) |
May 07, 2021 | 22.59 | 22.71 | 22.59 | 22.70 | 3,217 | +0.35(+1.55%) |
May 06, 2021 | 22.21 | 22.35 | 22.21 | 22.35 | 476 | +0.15(+0.68%) |
May 05, 2021 | 22.23 | 22.26 | 22.18 | 22.20 | 1,994 | +0.20(+0.89%) |
May 04, 2021 | 21.93 | 22.01 | 21.90 | 22.01 | 4,416 | -0.07(-0.32%) |
May 03, 2021 | 22.04 | 22.13 | 22.03 | 22.08 | 4,431 | +0.26(+1.19%) |
Apr 30, 2021 | 21.86 | 21.88 | 21.82 | 21.82 | 9,951 | -0.12(-0.54%) |
Apr 29, 2021 | 21.97 | 21.97 | 21.89 | 21.93 | 2,340 | -0.04(-0.20%) |
Apr 28, 2021 | 21.96 | 21.99 | 21.96 | 21.98 | 952 | +0.12(+0.54%) |
Apr 27, 2021 | 22.07 | 22.07 | 21.86 | 21.86 | 1,419 | +0.05(+0.22%) |
Apr 26, 2021 | 21.81 | 21.84 | 21.81 | 21.81 | 5,506 | +0.21(+0.95%) |
Apr 23, 2021 | 21.53 | 21.64 | 21.53 | 21.61 | 2,402 | +0.17(+0.79%) |
Apr 22, 2021 | 21.44 | 21.44 | 21.44 | 21.44 | 77 | -0.13(-0.59%) |
Apr 21, 2021 | 21.54 | 21.56 | 21.54 | 21.56 | 468 | +0.14(+0.64%) |
Apr 20, 2021 | 21.38 | 21.43 | 21.38 | 21.43 | 673 | -0.13(-0.62%) |
Apr 19, 2021 | 21.68 | 21.68 | 21.52 | 21.56 | 2,073 | -0.12(-0.57%) |
Apr 16, 2021 | 21.71 | 21.71 | 21.68 | 21.68 | 571 | +0.03(+0.13%) |
Apr 15, 2021 | 21.64 | 21.67 | 21.64 | 21.66 | 3,629 | +0.20(+0.95%) |
Apr 14, 2021 | 21.64 | 21.64 | 21.45 | 21.45 | 1,180 | +0.13(+0.59%) |
Apr 13, 2021 | 21.30 | 21.33 | 21.30 | 21.33 | 903 | +0.19(+0.89%) |
Apr 12, 2021 | 21.20 | 21.20 | 21.12 | 21.14 | 4,233 | -0.06(-0.29%) |
Apr 09, 2021 | 21.22 | 21.22 | 21.19 | 21.20 | 7,778 | -0.08(-0.39%) |
Apr 08, 2021 | 21.18 | 21.29 | 21.18 | 21.28 | 1,712 | +0.13(+0.60%) |
Apr 07, 2021 | 21.09 | 21.23 | 21.09 | 21.16 | 2,062 | -0.12(-0.55%) |
Apr 06, 2021 | 21.38 | 21.40 | 21.27 | 21.27 | 720 | -0.01(-0.03%) |
Apr 05, 2021 | 21.20 | 21.31 | 21.20 | 21.28 | 671 | -0.03(-0.15%) |
Apr 01, 2021 | 21.24 | 21.31 | 21.24 | 21.31 | 571 | +0.32(+1.51%) |
Mar 31, 2021 | 20.35 | 21.01 | 20.35 | 20.99 | 3,043 | +0.12(+0.56%) |
Mar 30, 2021 | 20.01 | 20.88 | 20.01 | 20.88 | 6,056 | -0.10(-0.50%) |
Mar 29, 2021 | 21.27 | 21.27 | 20.88 | 20.98 | 2,196 | -0.04(-0.17%) |
Mar 26, 2021 | 20.97 | 21.02 | 20.97 | 21.02 | 686 | +0.39(+1.90%) |
Mar 25, 2021 | 20.37 | 20.63 | 20.37 | 20.63 | 1,348 | -0.03(-0.12%) |
Mar 24, 2021 | 20.80 | 20.90 | 20.65 | 20.65 | 1,143 | +0.06(+0.31%) |
Mar 23, 2021 | 20.84 | 20.84 | 20.59 | 20.59 | 1,537 | -0.45(-2.14%) |
Mar 22, 2021 | 20.23 | 21.04 | 20.23 | 21.04 | 1,571 | -0.09(-0.41%) |
Mar 19, 2021 | 21.17 | 21.17 | 21.13 | 21.13 | 1,372 | +0.19(+0.93%) |
Mar 18, 2021 | 21.34 | 21.40 | 20.90 | 20.93 | 11,309 | -0.60(-2.78%) |
Mar 17, 2021 | 22.11 | 22.11 | 21.26 | 21.53 | 2,562 | +0.08(+0.39%) |
Mar 16, 2021 | 22.59 | 22.59 | 21.40 | 21.45 | 58,503 | -0.17(-0.81%) |
Mar 15, 2021 | 21.58 | 21.62 | 21.55 | 21.62 | 2,254 | +0.07(+0.31%) |
Mar 12, 2021 | 21.42 | 21.55 | 21.42 | 21.55 | 2,173 | -0.02(-0.11%) |
Mar 11, 2021 | 21.54 | 21.58 | 21.52 | 21.58 | 2,012 | +0.28(+1.33%) |
Mar 10, 2021 | 21.79 | 21.79 | 21.18 | 21.29 | 1,515 | +0.26(+1.24%) |
Mar 09, 2021 | 21.12 | 21.12 | 21.03 | 21.03 | 3,919 | +0.21(+1.00%) |
Mar 08, 2021 | 20.91 | 20.91 | 20.82 | 20.82 | 30,146 | -0.03(-0.15%) |
Mar 05, 2021 | 20.80 | 20.85 | 20.42 | 20.85 | 686 | +0.36(+1.77%) |
Mar 04, 2021 | 20.54 | 20.54 | 20.49 | 20.49 | 201 | -0.18(-0.88%) |
Mar 03, 2021 | 20.84 | 20.84 | 20.67 | 20.67 | 367 | -0.04(-0.21%) |
Mar 02, 2021 | 20.75 | 20.75 | 20.68 | 20.71 | 903 | -0.03(-0.15%) |