Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.01 | 22.42 | 21.35 | 21.99 | 47,675 | +0.18(+0.81%) |
May 27, 2021 | 21.86 | 22.37 | 21.81 | 21.81 | 85,387 | +0.16(+0.72%) |
May 26, 2021 | 21.59 | 21.95 | 21.45 | 21.66 | 45,394 | +0.17(+0.77%) |
May 25, 2021 | 22.34 | 22.54 | 21.46 | 21.49 | 90,873 | -0.77(-3.47%) |
May 24, 2021 | 22.55 | 22.62 | 22.10 | 22.26 | 58,066 | -0.16(-0.70%) |
May 21, 2021 | 22.33 | 22.58 | 21.94 | 22.42 | 65,644 | +0.21(+0.92%) |
May 20, 2021 | 22.39 | 22.39 | 21.77 | 22.21 | 28,331 | -0.26(-1.17%) |
May 19, 2021 | 22.50 | 22.55 | 21.35 | 22.48 | 63,121 | -0.38(-1.67%) |
May 18, 2021 | 23.04 | 23.42 | 22.86 | 22.86 | 38,755 | -0.18(-0.76%) |
May 17, 2021 | 23.24 | 23.24 | 22.68 | 23.04 | 63,323 | -0.12(-0.51%) |
May 14, 2021 | 22.95 | 23.33 | 22.57 | 23.15 | 83,261 | +0.49(+2.15%) |
May 13, 2021 | 21.27 | 23.12 | 20.52 | 22.66 | 111,792 | +0.96(+4.41%) |
May 12, 2021 | 22.06 | 22.25 | 21.45 | 21.71 | 87,068 | -0.36(-1.64%) |
May 11, 2021 | 22.22 | 22.44 | 21.52 | 22.07 | 68,281 | -0.48(-2.12%) |
May 10, 2021 | 22.96 | 23.41 | 22.50 | 22.55 | 76,159 | -0.23(-1.03%) |
May 07, 2021 | 21.61 | 22.85 | 21.51 | 22.78 | 68,195 | +1.07(+4.95%) |
May 06, 2021 | 22.42 | 22.65 | 21.36 | 21.71 | 67,857 | -0.63(-2.80%) |
May 05, 2021 | 22.16 | 22.49 | 21.54 | 22.33 | 55,709 | +0.25(+1.15%) |
May 04, 2021 | 22.08 | 22.53 | 21.59 | 22.08 | 129,188 | -0.08(-0.35%) |
May 03, 2021 | 21.59 | 22.35 | 21.21 | 22.16 | 74,427 | +1.14(+5.44%) |
Apr 30, 2021 | 21.45 | 21.66 | 21.00 | 21.01 | 82,916 | -0.32(-1.51%) |
Apr 29, 2021 | 20.98 | 21.44 | 20.61 | 21.34 | 65,557 | +0.64(+3.12%) |
Apr 28, 2021 | 21.31 | 21.48 | 20.27 | 20.69 | 118,669 | -0.18(-0.84%) |
Apr 27, 2021 | 19.05 | 20.96 | 19.05 | 20.87 | 190,114 | +2.23(+11.95%) |
Apr 26, 2021 | 19.24 | 19.39 | 18.51 | 18.64 | 60,445 | -0.47(-2.45%) |
Apr 23, 2021 | 19.45 | 19.88 | 19.04 | 19.11 | 43,403 | -0.22(-1.16%) |
Apr 22, 2021 | 19.54 | 19.61 | 19.22 | 19.33 | 73,558 | -0.11(-0.55%) |
Apr 21, 2021 | 20.11 | 20.34 | 19.31 | 19.44 | 135,663 | -0.68(-3.40%) |
Apr 20, 2021 | 20.22 | 20.45 | 19.30 | 20.12 | 146,488 | -0.10(-0.48%) |
Apr 19, 2021 | 20.24 | 20.41 | 19.74 | 20.22 | 63,937 | -0.02(-0.10%) |
Apr 16, 2021 | 20.12 | 20.46 | 19.77 | 20.24 | 64,388 | +0.42(+2.12%) |
Apr 15, 2021 | 19.99 | 20.46 | 19.64 | 19.82 | 42,821 | +0.03(+0.15%) |
Apr 14, 2021 | 19.81 | 20.21 | 19.70 | 19.79 | 54,915 | -0.02(-0.10%) |
Apr 13, 2021 | 19.83 | 19.94 | 19.44 | 19.81 | 47,404 | -0.02(-0.10%) |
Apr 12, 2021 | 20.02 | 20.20 | 19.54 | 19.83 | 60,765 | -0.12(-0.59%) |
Apr 09, 2021 | 20.17 | 20.30 | 19.86 | 19.95 | 31,426 | -0.21(-1.07%) |
Apr 08, 2021 | 20.03 | 20.45 | 19.54 | 20.16 | 45,975 | +0.14(+0.68%) |
Apr 07, 2021 | 20.84 | 20.84 | 19.80 | 20.03 | 91,150 | -0.72(-3.48%) |
Apr 06, 2021 | 20.98 | 21.74 | 20.62 | 20.75 | 102,511 | -0.16(-0.75%) |
Apr 05, 2021 | 20.50 | 21.01 | 20.39 | 20.91 | 102,384 | +0.53(+2.59%) |
Apr 01, 2021 | 20.02 | 20.60 | 19.88 | 20.38 | 43,096 | +0.26(+1.31%) |
Mar 31, 2021 | 20.01 | 20.25 | 19.66 | 20.11 | 59,177 | +0.22(+1.13%) |
Mar 30, 2021 | 19.33 | 20.09 | 19.33 | 19.89 | 62,010 | +0.63(+3.30%) |
Mar 29, 2021 | 19.18 | 19.71 | 19.18 | 19.25 | 62,260 | -0.16(-0.81%) |
Mar 26, 2021 | 18.99 | 19.43 | 18.87 | 19.41 | 100,830 | +0.60(+3.17%) |
Mar 25, 2021 | 18.41 | 19.05 | 18.17 | 18.81 | 37,377 | +0.16(+0.84%) |
Mar 24, 2021 | 18.73 | 19.43 | 18.57 | 18.66 | 48,654 | +0.13(+0.69%) |
Mar 23, 2021 | 18.97 | 19.44 | 18.50 | 18.53 | 92,552 | -0.65(-3.41%) |
Mar 22, 2021 | 19.53 | 19.65 | 18.87 | 19.19 | 160,877 | -0.24(-1.26%) |
Mar 19, 2021 | 20.05 | 20.08 | 19.37 | 19.43 | 271,065 | -0.78(-3.87%) |
Mar 18, 2021 | 20.13 | 20.88 | 19.92 | 20.21 | 125,632 | -0.07(-0.34%) |
Mar 17, 2021 | 19.84 | 20.32 | 19.60 | 20.28 | 73,079 | +0.57(+2.87%) |
Mar 16, 2021 | 20.32 | 20.32 | 19.61 | 19.71 | 66,341 | -0.42(-2.09%) |
Mar 15, 2021 | 21.03 | 21.27 | 19.99 | 20.13 | 65,835 | -0.53(-2.55%) |
Mar 12, 2021 | 20.51 | 21.13 | 19.56 | 20.66 | 94,688 | +0.20(+0.95%) |
Mar 11, 2021 | 19.83 | 20.47 | 19.74 | 20.47 | 50,740 | +0.66(+3.35%) |
Mar 10, 2021 | 19.66 | 20.10 | 19.65 | 19.80 | 54,976 | +0.17(+0.85%) |
Mar 09, 2021 | 19.56 | 19.94 | 18.93 | 19.64 | 141,779 | +0.28(+1.46%) |
Mar 08, 2021 | 19.38 | 19.73 | 19.15 | 19.35 | 152,108 | +0.15(+0.76%) |
Mar 05, 2021 | 19.19 | 19.38 | 18.54 | 19.21 | 86,601 | +0.38(+2.02%) |
Mar 04, 2021 | 19.50 | 19.58 | 18.66 | 18.82 | 111,575 | -0.63(-3.21%) |
Mar 03, 2021 | 19.11 | 19.66 | 18.97 | 19.45 | 76,098 | +0.49(+2.58%) |
Mar 02, 2021 | 18.57 | 19.20 | 18.44 | 18.96 | 79,281 | +0.37(+2.00%) |