Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.37 | 23.55 | 23.31 | 23.38 | 92,588 | -0.11(-0.47%) |
May 27, 2021 | 23.13 | 23.55 | 23.12 | 23.49 | 97,793 | +0.60(+2.62%) |
May 26, 2021 | 22.74 | 23.06 | 22.60 | 22.89 | 143,797 | +0.00(+0.00%) |
May 25, 2021 | 23.19 | 23.28 | 22.76 | 22.89 | 84,300 | -0.18(-0.78%) |
May 24, 2021 | 22.84 | 23.15 | 22.82 | 23.07 | 189,291 | +0.05(+0.22%) |
May 21, 2021 | 23.07 | 23.24 | 23.01 | 23.02 | 185,550 | -0.20(-0.86%) |
May 20, 2021 | 23.30 | 23.40 | 23.09 | 23.22 | 80,107 | -0.09(-0.39%) |
May 19, 2021 | 23.36 | 23.36 | 23.00 | 23.31 | 178,241 | -0.32(-1.36%) |
May 18, 2021 | 23.72 | 23.80 | 23.56 | 23.63 | 85,314 | +0.09(+0.39%) |
May 17, 2021 | 23.61 | 23.72 | 23.36 | 23.54 | 138,846 | -0.08(-0.34%) |
May 14, 2021 | 23.67 | 23.88 | 23.55 | 23.62 | 170,189 | +0.08(+0.34%) |
May 13, 2021 | 23.92 | 23.92 | 23.17 | 23.54 | 283,788 | -0.66(-2.73%) |
May 12, 2021 | 24.36 | 24.58 | 24.13 | 24.20 | 185,969 | +0.08(+0.33%) |
May 11, 2021 | 23.91 | 24.26 | 23.91 | 24.12 | 426,096 | +0.25(+1.05%) |
May 10, 2021 | 24.02 | 24.02 | 23.76 | 23.87 | 110,733 | -0.19(-0.79%) |
May 07, 2021 | 24.00 | 24.20 | 23.67 | 24.06 | 212,523 | +0.26(+1.09%) |
May 06, 2021 | 23.50 | 23.89 | 23.50 | 23.80 | 337,491 | +0.43(+1.84%) |
May 05, 2021 | 23.38 | 23.40 | 23.11 | 23.37 | 107,478 | +0.17(+0.73%) |
May 04, 2021 | 23.01 | 23.27 | 23.01 | 23.20 | 107,390 | +0.30(+1.31%) |
May 03, 2021 | 23.21 | 23.26 | 22.73 | 22.90 | 87,095 | -0.05(-0.22%) |
Apr 30, 2021 | 22.43 | 22.97 | 22.40 | 22.95 | 127,200 | +0.42(+1.86%) |
Apr 29, 2021 | 22.65 | 22.73 | 22.48 | 22.53 | 79,008 | -0.03(-0.13%) |
Apr 28, 2021 | 22.60 | 23.02 | 22.56 | 22.56 | 166,784 | -0.28(-1.20%) |
Apr 27, 2021 | 23.16 | 23.19 | 22.79 | 22.84 | 163,662 | -0.30(-1.32%) |
Apr 26, 2021 | 22.87 | 23.14 | 22.78 | 23.14 | 130,587 | +0.44(+1.94%) |
Apr 23, 2021 | 22.57 | 22.77 | 22.50 | 22.70 | 73,100 | +0.04(+0.18%) |
Apr 22, 2021 | 22.42 | 22.78 | 22.32 | 22.66 | 155,051 | +0.43(+1.93%) |
Apr 21, 2021 | 21.93 | 22.24 | 21.93 | 22.23 | 119,023 | +0.22(+1.00%) |
Apr 20, 2021 | 21.99 | 22.13 | 21.94 | 22.01 | 105,188 | +0.31(+1.43%) |
Apr 19, 2021 | 21.66 | 21.76 | 21.57 | 21.70 | 48,489 | +0.13(+0.60%) |
Apr 16, 2021 | 21.46 | 21.68 | 21.46 | 21.57 | 70,800 | +0.15(+0.70%) |
Apr 15, 2021 | 21.40 | 21.47 | 21.35 | 21.42 | 65,237 | +0.10(+0.47%) |
Apr 14, 2021 | 21.28 | 21.46 | 21.25 | 21.32 | 72,780 | +0.16(+0.76%) |
Apr 13, 2021 | 21.19 | 21.30 | 21.13 | 21.16 | 26,179 | +0.00(+0.00%) |
Apr 12, 2021 | 21.50 | 21.50 | 21.01 | 21.16 | 105,264 | -0.19(-0.88%) |
Apr 09, 2021 | 21.45 | 21.49 | 21.28 | 21.35 | 96,100 | -0.07(-0.34%) |
Apr 08, 2021 | 21.36 | 21.50 | 21.36 | 21.42 | 53,001 | +0.01(+0.05%) |
Apr 07, 2021 | 21.53 | 21.53 | 21.32 | 21.41 | 38,110 | -0.04(-0.19%) |
Apr 06, 2021 | 21.57 | 21.58 | 21.40 | 21.45 | 24,954 | +0.09(+0.42%) |
Apr 05, 2021 | 21.41 | 21.50 | 21.35 | 21.36 | 44,434 | +0.11(+0.52%) |
Apr 01, 2021 | 21.62 | 21.68 | 21.22 | 21.25 | 86,600 | -0.37(-1.71%) |
Mar 31, 2021 | 20.54 | 21.88 | 20.54 | 21.62 | 313,781 | +1.16(+5.67%) |
Mar 30, 2021 | 20.72 | 20.73 | 20.44 | 20.46 | 142,557 | -0.28(-1.35%) |
Mar 29, 2021 | 20.82 | 20.90 | 20.73 | 20.74 | 48,377 | -0.13(-0.62%) |
Mar 26, 2021 | 20.93 | 21.01 | 20.84 | 20.87 | 123,700 | -0.14(-0.66%) |
Mar 25, 2021 | 21.09 | 21.09 | 20.89 | 21.01 | 120,855 | -0.11(-0.53%) |
Mar 24, 2021 | 21.03 | 21.21 | 21.03 | 21.12 | 82,647 | +0.12(+0.57%) |
Mar 23, 2021 | 20.92 | 21.20 | 20.92 | 21.00 | 78,328 | +0.08(+0.38%) |
Mar 22, 2021 | 21.05 | 21.05 | 20.83 | 20.92 | 99,253 | -0.01(-0.05%) |
Mar 19, 2021 | 20.78 | 21.07 | 20.78 | 20.93 | 99,100 | +0.21(+1.01%) |
Mar 18, 2021 | 21.09 | 21.09 | 20.70 | 20.72 | 165,904 | -0.44(-2.08%) |
Mar 17, 2021 | 21.16 | 21.27 | 21.12 | 21.16 | 50,922 | -0.16(-0.75%) |
Mar 16, 2021 | 21.18 | 21.37 | 21.18 | 21.32 | 49,454 | -0.01(-0.05%) |
Mar 15, 2021 | 21.26 | 21.40 | 21.11 | 21.33 | 82,207 | +0.02(+0.09%) |
Mar 12, 2021 | 21.18 | 21.35 | 21.03 | 21.31 | 46,800 | +0.00(+0.00%) |
Mar 11, 2021 | 21.25 | 21.32 | 21.20 | 21.31 | 154,311 | +0.15(+0.71%) |
Mar 10, 2021 | 21.23 | 21.34 | 21.12 | 21.16 | 114,540 | -0.43(-1.99%) |
Mar 09, 2021 | 21.45 | 21.63 | 21.36 | 21.59 | 90,993 | +0.08(+0.37%) |
Mar 08, 2021 | 21.61 | 21.62 | 21.47 | 21.51 | 76,004 | +0.06(+0.28%) |
Mar 05, 2021 | 21.18 | 21.48 | 21.18 | 21.45 | 106,600 | +0.32(+1.51%) |
Mar 04, 2021 | 21.10 | 21.44 | 21.01 | 21.13 | 117,634 | +0.10(+0.48%) |
Mar 03, 2021 | 21.02 | 21.08 | 20.85 | 21.03 | 68,542 | -0.12(-0.57%) |
Mar 02, 2021 | 20.82 | 21.19 | 20.82 | 21.15 | 80,059 | +0.22(+1.05%) |