Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.67 | 22.67 | 22.67 | 85 | +0.16(+0.70%) | |
May 27, 2021 | 22.47 | 22.52 | 22.47 | 22.51 | 4,834 | +0.18(+0.81%) |
May 26, 2021 | 22.24 | 22.33 | 22.23 | 22.33 | 2,329 | +0.14(+0.65%) |
May 25, 2021 | 22.21 | 22.21 | 22.19 | 22.19 | 1,660 | +0.18(+0.81%) |
May 21, 2021 | 22.01 | 22.01 | 22.01 | 1 | -0.24(-1.07%) | |
May 20, 2021 | 22.18 | 22.25 | 22.18 | 22.25 | 455 | -0.13(-0.56%) |
May 18, 2021 | 22.37 | 22.37 | 22.37 | 29 | +0.26(+1.18%) | |
May 17, 2021 | 22.09 | 22.11 | 22.09 | 22.11 | 566 | -0.08(-0.38%) |
May 14, 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 182 | +0.19(+0.84%) |
May 13, 2021 | 22.08 | 22.08 | 21.84 | 22.01 | 1,212 | +0.07(+0.31%) |
May 12, 2021 | 22.27 | 22.27 | 21.94 | 21.94 | 2,594 | -0.66(-2.93%) |
May 11, 2021 | 22.51 | 22.61 | 22.33 | 22.61 | 841 | -0.29(-1.27%) |
May 10, 2021 | 22.88 | 22.90 | 22.88 | 22.90 | 1,120 | +0.38(+1.69%) |
May 06, 2021 | 22.52 | 22.52 | 22.52 | 110 | +0.27(+1.22%) | |
May 05, 2021 | 22.19 | 22.24 | 22.19 | 22.24 | 399 | +0.30(+1.38%) |
May 04, 2021 | 21.89 | 21.94 | 21.88 | 21.94 | 2,501 | -0.44(-1.96%) |
May 03, 2021 | 22.38 | 22.38 | 22.38 | 24 | +0.00(+0.00%) | |
Apr 30, 2021 | 22.38 | 22.38 | 22.38 | 24 | +0.00(+0.00%) | |
Apr 29, 2021 | 22.38 | 22.38 | 22.38 | 116 | +0.00(+0.00%) | |
Apr 28, 2021 | 22.32 | 22.38 | 22.32 | 22.38 | 287 | -0.11(-0.50%) |
Apr 27, 2021 | 22.49 | 22.49 | 22.49 | 49 | +0.00(+0.00%) | |
Apr 26, 2021 | 22.47 | 22.49 | 22.47 | 22.49 | 552 | +0.36(+1.63%) |
Apr 23, 2021 | 22.13 | 22.13 | 22.13 | 194 | +0.00(+0.00%) | |
Apr 22, 2021 | 22.15 | 22.17 | 22.09 | 22.13 | 2,338 | -0.04(-0.19%) |
Apr 21, 2021 | 21.97 | 22.18 | 21.97 | 22.18 | 2,607 | +0.07(+0.33%) |
Apr 20, 2021 | 22.12 | 22.15 | 22.08 | 22.10 | 3,861 | -0.11(-0.50%) |
Apr 19, 2021 | 22.24 | 22.24 | 22.21 | 22.21 | 778 | -0.01(-0.06%) |
Apr 16, 2021 | 22.22 | 22.25 | 22.22 | 22.23 | 355 | +0.40(+1.82%) |
Apr 15, 2021 | 21.83 | 21.83 | 21.83 | 35 | +0.00(+0.00%) | |
Apr 14, 2021 | 21.84 | 21.87 | 21.83 | 21.83 | 829 | +0.34(+1.58%) |
Apr 13, 2021 | 21.49 | 21.49 | 21.49 | 73 | +0.00(+0.00%) | |
Apr 12, 2021 | 21.45 | 21.52 | 21.45 | 21.49 | 854 | -0.15(-0.69%) |
Apr 09, 2021 | 21.64 | 21.64 | 21.64 | 21.64 | 118 | +0.13(+0.59%) |
Apr 08, 2021 | 21.51 | 21.51 | 21.51 | 0 | +0.00(+0.00%) | |
Apr 07, 2021 | 21.53 | 21.53 | 21.51 | 21.51 | 287 | -0.13(-0.58%) |
Apr 06, 2021 | 21.64 | 21.64 | 21.64 | 21.64 | 337 | -0.00(-0.01%) |
Apr 05, 2021 | 21.67 | 21.67 | 21.64 | 21.64 | 399 | +0.11(+0.52%) |
Apr 01, 2021 | 21.53 | 21.53 | 21.53 | 47 | +0.00(+0.00%) | |
Mar 31, 2021 | 21.39 | 21.53 | 21.39 | 21.53 | 510 | +0.13(+0.59%) |
Mar 30, 2021 | 21.41 | 21.42 | 21.40 | 21.40 | 728 | +0.30(+1.44%) |
Mar 29, 2021 | 21.10 | 21.10 | 21.10 | 14 | +0.00(+0.00%) | |
Mar 26, 2021 | 20.95 | 21.10 | 20.95 | 21.10 | 4,976 | +0.22(+1.05%) |
Mar 25, 2021 | 20.84 | 20.89 | 20.73 | 20.88 | 3,203 | -0.04(-0.20%) |
Mar 24, 2021 | 20.93 | 21.01 | 20.89 | 20.92 | 2,496 | -0.07(-0.32%) |
Mar 23, 2021 | 21.21 | 21.26 | 20.99 | 20.99 | 2,188 | -0.46(-2.16%) |
Mar 22, 2021 | 21.50 | 21.50 | 21.42 | 21.45 | 1,652 | -0.43(-1.97%) |
Mar 19, 2021 | 21.77 | 21.90 | 21.77 | 21.88 | 1,426 | +0.19(+0.89%) |
Mar 18, 2021 | 21.86 | 21.87 | 21.69 | 21.69 | 4,015 | -0.18(-0.81%) |
Mar 17, 2021 | 21.87 | 21.87 | 21.87 | 27 | +0.00(+0.00%) | |
Mar 16, 2021 | 21.89 | 21.89 | 21.87 | 21.87 | 629 | +0.19(+0.85%) |
Mar 15, 2021 | 21.66 | 21.68 | 21.64 | 21.68 | 520 | +0.08(+0.37%) |
Mar 12, 2021 | 21.56 | 21.61 | 21.56 | 21.60 | 5,942 | +0.46(+2.19%) |
Mar 11, 2021 | 21.14 | 21.14 | 21.14 | 0 | +0.00(+0.00%) | |
Mar 10, 2021 | 21.05 | 21.14 | 21.05 | 21.14 | 320 | -0.00(-0.02%) |
Mar 09, 2021 | 20.92 | 21.14 | 20.92 | 21.14 | 1,217 | +0.44(+2.12%) |
Mar 08, 2021 | 20.93 | 20.93 | 20.70 | 20.70 | 798 | -0.30(-1.41%) |
Mar 05, 2021 | 21.00 | 21.03 | 21.00 | 21.00 | 475 | +0.09(+0.43%) |
Mar 04, 2021 | 21.06 | 21.07 | 20.91 | 20.91 | 1,693 | -0.24(-1.14%) |
Mar 03, 2021 | 21.13 | 21.15 | 21.10 | 21.15 | 1,078 | -0.11(-0.51%) |
Mar 02, 2021 | 21.26 | 21.26 | 21.26 | 10 | +0.00(+0.00%) |