Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.93 | 21.03 | 20.93 | 21.01 | 17,345 | +0.22(+1.05%) |
May 27, 2021 | 20.73 | 20.80 | 20.73 | 20.79 | 17,291 | +0.07(+0.35%) |
May 26, 2021 | 20.57 | 20.76 | 20.57 | 20.72 | 96,118 | +0.17(+0.81%) |
May 25, 2021 | 20.65 | 20.65 | 20.53 | 20.55 | 16,175 | +0.10(+0.48%) |
May 24, 2021 | 20.35 | 20.48 | 20.35 | 20.45 | 9,165 | +0.21(+1.04%) |
May 21, 2021 | 20.42 | 20.42 | 20.23 | 20.24 | 40,109 | -0.14(-0.71%) |
May 20, 2021 | 20.32 | 20.44 | 20.30 | 20.38 | 45,589 | +0.01(+0.04%) |
May 19, 2021 | 20.18 | 20.46 | 20.18 | 20.38 | 111,659 | -0.15(-0.74%) |
May 18, 2021 | 20.55 | 20.59 | 20.53 | 20.53 | 28,884 | +0.34(+1.70%) |
May 17, 2021 | 20.00 | 20.19 | 20.00 | 20.19 | 18,086 | -0.10(-0.47%) |
May 14, 2021 | 20.19 | 20.29 | 20.19 | 20.28 | 9,560 | +0.22(+1.10%) |
May 13, 2021 | 20.08 | 20.18 | 19.97 | 20.06 | 18,804 | +0.05(+0.27%) |
May 12, 2021 | 20.27 | 20.27 | 19.96 | 20.01 | 23,577 | -0.60(-2.92%) |
May 11, 2021 | 20.49 | 20.61 | 20.33 | 20.61 | 19,650 | -0.12(-0.56%) |
May 10, 2021 | 21.00 | 21.01 | 20.73 | 20.73 | 26,264 | -0.28(-1.33%) |
May 07, 2021 | 20.90 | 21.03 | 20.90 | 21.01 | 9,002 | +0.29(+1.42%) |
May 06, 2021 | 20.53 | 20.71 | 20.53 | 20.71 | 13,776 | +0.34(+1.68%) |
May 05, 2021 | 20.35 | 20.39 | 20.31 | 20.37 | 36,338 | +0.16(+0.78%) |
May 04, 2021 | 20.26 | 20.26 | 20.09 | 20.21 | 39,490 | -0.22(-1.07%) |
May 03, 2021 | 20.36 | 20.45 | 20.34 | 20.43 | 24,512 | +0.04(+0.20%) |
Apr 30, 2021 | 20.53 | 20.54 | 20.37 | 20.39 | 34,758 | -0.45(-2.14%) |
Apr 29, 2021 | 20.87 | 20.89 | 20.73 | 20.84 | 12,431 | -0.03(-0.16%) |
Apr 28, 2021 | 20.75 | 20.90 | 20.75 | 20.87 | 20,530 | +0.12(+0.56%) |
Apr 27, 2021 | 20.71 | 20.75 | 20.68 | 20.75 | 299,347 | +0.11(+0.51%) |
Apr 26, 2021 | 20.61 | 20.68 | 20.61 | 20.65 | 30,194 | +0.13(+0.61%) |
Apr 23, 2021 | 20.49 | 20.53 | 20.45 | 20.52 | 12,851 | +0.23(+1.12%) |
Apr 22, 2021 | 20.36 | 20.38 | 20.27 | 20.29 | 33,642 | -0.13(-0.64%) |
Apr 21, 2021 | 20.20 | 20.48 | 20.19 | 20.43 | 20,706 | +0.16(+0.78%) |
Apr 20, 2021 | 20.37 | 20.37 | 20.23 | 20.27 | 10,889 | -0.11(-0.54%) |
Apr 19, 2021 | 20.41 | 20.43 | 20.34 | 20.38 | 12,361 | -0.02(-0.08%) |
Apr 16, 2021 | 20.36 | 20.42 | 20.36 | 20.39 | 23,513 | +0.08(+0.39%) |
Apr 15, 2021 | 20.29 | 20.33 | 20.26 | 20.31 | 27,443 | +0.24(+1.18%) |
Apr 14, 2021 | 20.04 | 20.18 | 20.04 | 20.08 | 24,373 | +0.12(+0.60%) |
Apr 13, 2021 | 19.87 | 20.01 | 19.87 | 19.96 | 12,647 | +0.09(+0.47%) |
Apr 12, 2021 | 19.91 | 19.91 | 19.84 | 19.86 | 18,026 | -0.16(-0.81%) |
Apr 09, 2021 | 20.01 | 20.04 | 20.01 | 20.03 | 18,693 | -0.14(-0.69%) |
Apr 08, 2021 | 20.17 | 20.22 | 20.13 | 20.16 | 6,785 | +0.22(+1.08%) |
Apr 07, 2021 | 19.95 | 20.02 | 19.93 | 19.95 | 5,172 | -0.14(-0.70%) |
Apr 06, 2021 | 19.97 | 20.15 | 19.96 | 20.09 | 53,976 | +0.05(+0.26%) |
Apr 05, 2021 | 20.03 | 20.06 | 20.01 | 20.04 | 12,396 | +0.17(+0.87%) |
Apr 01, 2021 | 19.89 | 19.91 | 19.84 | 19.86 | 18,839 | +0.14(+0.73%) |
Mar 31, 2021 | 19.59 | 19.75 | 19.59 | 19.72 | 13,793 | +0.13(+0.65%) |
Mar 30, 2021 | 19.53 | 19.63 | 19.53 | 19.59 | 8,685 | +0.17(+0.89%) |
Mar 29, 2021 | 19.49 | 19.54 | 19.36 | 19.42 | 112,864 | -0.17(-0.87%) |
Mar 26, 2021 | 19.34 | 19.59 | 19.31 | 19.59 | 27,923 | +0.40(+2.06%) |
Mar 25, 2021 | 19.10 | 19.22 | 19.08 | 19.19 | 26,688 | +0.07(+0.37%) |
Mar 24, 2021 | 19.33 | 19.35 | 19.12 | 19.12 | 13,716 | -0.27(-1.39%) |
Mar 23, 2021 | 19.47 | 19.54 | 19.39 | 19.39 | 25,736 | -0.41(-2.08%) |
Mar 22, 2021 | 19.74 | 19.85 | 19.72 | 19.80 | 17,447 | -0.07(-0.37%) |
Mar 19, 2021 | 19.73 | 19.90 | 19.67 | 19.88 | 21,490 | +0.20(+1.03%) |
Mar 18, 2021 | 19.86 | 19.87 | 19.68 | 19.68 | 10,311 | -0.36(-1.79%) |
Mar 17, 2021 | 19.75 | 20.08 | 19.74 | 20.03 | 13,588 | +0.01(+0.03%) |
Mar 16, 2021 | 20.11 | 20.11 | 19.97 | 20.03 | 10,745 | +0.03(+0.17%) |
Mar 15, 2021 | 19.86 | 19.99 | 19.77 | 19.99 | 23,726 | +0.16(+0.79%) |
Mar 12, 2021 | 19.81 | 19.85 | 19.73 | 19.84 | 27,923 | -0.27(-1.34%) |
Mar 11, 2021 | 20.02 | 20.17 | 19.93 | 20.11 | 21,878 | +0.50(+2.56%) |
Mar 10, 2021 | 19.68 | 19.69 | 19.49 | 19.60 | 24,351 | -0.11(-0.55%) |
Mar 09, 2021 | 19.52 | 19.72 | 19.52 | 19.71 | 22,749 | +0.47(+2.42%) |
Mar 08, 2021 | 19.42 | 19.51 | 19.25 | 19.25 | 10,977 | -0.52(-2.63%) |
Mar 05, 2021 | 19.79 | 19.79 | 19.46 | 19.77 | 53,215 | +0.29(+1.49%) |
Mar 04, 2021 | 19.95 | 19.99 | 19.44 | 19.48 | 54,491 | -0.47(-2.38%) |
Mar 03, 2021 | 20.03 | 20.08 | 19.86 | 19.95 | 30,133 | +0.05(+0.24%) |
Mar 02, 2021 | 19.82 | 19.96 | 19.79 | 19.90 | 30,680 | -0.10(-0.48%) |