Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.78 | 20.93 | 20.76 | 20.88 | 189,714 | -0.02(-0.10%) |
May 27, 2021 | 20.90 | 20.96 | 20.78 | 20.90 | 174,114 | -0.04(-0.17%) |
May 26, 2021 | 21.02 | 21.03 | 20.88 | 20.93 | 63,850 | -0.20(-0.92%) |
May 25, 2021 | 21.20 | 21.29 | 21.04 | 21.13 | 140,246 | -0.07(-0.33%) |
May 24, 2021 | 21.85 | 21.85 | 21.07 | 21.20 | 233,754 | +0.16(+0.76%) |
May 21, 2021 | 20.94 | 21.04 | 20.88 | 21.04 | 171,982 | +0.25(+1.19%) |
May 20, 2021 | 20.66 | 20.87 | 20.64 | 20.79 | 229,768 | +0.56(+2.78%) |
May 19, 2021 | 20.39 | 20.49 | 20.19 | 20.23 | 69,824 | -0.69(-3.30%) |
May 18, 2021 | 21.09 | 21.10 | 20.83 | 20.92 | 74,435 | -0.13(-0.62%) |
May 17, 2021 | 21.09 | 21.12 | 21.02 | 21.05 | 271,951 | +0.56(+2.73%) |
May 14, 2021 | 20.32 | 20.50 | 20.31 | 20.49 | 182,178 | +0.36(+1.80%) |
May 13, 2021 | 19.88 | 20.20 | 19.82 | 20.13 | 235,193 | -0.04(-0.21%) |
May 12, 2021 | 20.30 | 20.33 | 20.03 | 20.17 | 302,461 | +0.23(+1.15%) |
May 11, 2021 | 19.91 | 20.00 | 19.79 | 19.94 | 131,237 | -0.21(-1.04%) |
May 10, 2021 | 20.33 | 20.35 | 20.15 | 20.15 | 80,235 | +0.02(+0.10%) |
May 07, 2021 | 20.03 | 20.19 | 20.03 | 20.13 | 90,595 | +0.09(+0.45%) |
May 06, 2021 | 19.87 | 20.04 | 19.80 | 20.04 | 83,968 | +0.27(+1.37%) |
May 05, 2021 | 19.66 | 19.79 | 19.66 | 19.77 | 304,654 | +0.34(+1.75%) |
May 04, 2021 | 19.45 | 19.48 | 19.33 | 19.43 | 71,722 | -0.03(-0.15%) |
May 03, 2021 | 19.42 | 19.53 | 19.41 | 19.46 | 210,938 | +0.18(+0.93%) |
Apr 30, 2021 | 19.35 | 19.45 | 19.25 | 19.28 | 108,200 | -0.13(-0.70%) |
Apr 29, 2021 | 19.33 | 19.44 | 19.33 | 19.41 | 204,302 | -0.04(-0.18%) |
Apr 28, 2021 | 19.38 | 19.47 | 19.28 | 19.45 | 101,665 | +0.05(+0.25%) |
Apr 27, 2021 | 19.46 | 19.48 | 19.32 | 19.40 | 140,085 | -0.05(-0.25%) |
Apr 26, 2021 | 19.49 | 19.51 | 19.41 | 19.45 | 100,889 | -0.05(-0.26%) |
Apr 23, 2021 | 19.34 | 19.51 | 19.30 | 19.50 | 151,300 | +0.09(+0.46%) |
Apr 22, 2021 | 19.36 | 19.49 | 19.33 | 19.41 | 156,304 | -0.07(-0.36%) |
Apr 21, 2021 | 19.22 | 19.48 | 19.22 | 19.48 | 200,764 | +0.04(+0.21%) |
Apr 20, 2021 | 19.41 | 19.48 | 19.33 | 19.44 | 209,948 | -0.16(-0.82%) |
Apr 19, 2021 | 19.42 | 19.60 | 19.42 | 19.60 | 206,344 | +0.20(+1.03%) |
Apr 16, 2021 | 19.20 | 19.40 | 19.20 | 19.40 | 157,500 | +0.21(+1.09%) |
Apr 15, 2021 | 19.09 | 19.27 | 19.09 | 19.19 | 175,897 | -0.09(-0.47%) |
Apr 14, 2021 | 19.18 | 19.30 | 19.17 | 19.28 | 127,286 | +0.02(+0.10%) |
Apr 13, 2021 | 19.11 | 19.29 | 19.11 | 19.26 | 247,179 | -0.19(-0.98%) |
Apr 12, 2021 | 19.46 | 19.57 | 19.35 | 19.45 | 187,824 | -0.21(-1.07%) |
Apr 09, 2021 | 19.60 | 19.66 | 19.55 | 19.66 | 133,000 | -0.16(-0.83%) |
Apr 08, 2021 | 19.92 | 19.92 | 19.74 | 19.82 | 112,987 | +0.09(+0.43%) |
Apr 07, 2021 | 19.86 | 19.86 | 19.70 | 19.74 | 569,957 | +0.02(+0.10%) |
Apr 06, 2021 | 19.75 | 19.77 | 19.65 | 19.72 | 195,541 | -1.27(-6.05%) |
Apr 05, 2021 | 20.75 | 21.00 | 20.48 | 20.99 | 143,900 | +0.56(+2.77%) |
Apr 01, 2021 | 20.34 | 20.43 | 20.18 | 20.43 | 134,100 | +0.19(+0.91%) |
Mar 31, 2021 | 19.93 | 20.33 | 19.93 | 20.24 | 84,137 | +0.20(+1.00%) |
Mar 30, 2021 | 20.11 | 20.20 | 20.04 | 20.04 | 285,258 | -0.25(-1.23%) |
Mar 29, 2021 | 20.13 | 20.33 | 20.10 | 20.29 | 307,597 | +0.34(+1.70%) |
Mar 26, 2021 | 19.91 | 19.95 | 19.84 | 19.95 | 55,600 | +0.10(+0.50%) |
Mar 25, 2021 | 19.75 | 19.87 | 19.67 | 19.85 | 88,132 | +0.11(+0.56%) |
Mar 24, 2021 | 19.70 | 19.87 | 19.68 | 19.74 | 124,895 | -0.11(-0.55%) |
Mar 23, 2021 | 19.83 | 19.95 | 19.79 | 19.85 | 58,448 | +0.20(+1.02%) |
Mar 22, 2021 | 19.60 | 19.71 | 19.56 | 19.65 | 54,034 | +0.05(+0.26%) |
Mar 19, 2021 | 19.81 | 19.81 | 19.59 | 19.60 | 108,500 | -0.33(-1.66%) |
Mar 18, 2021 | 19.95 | 20.09 | 19.86 | 19.93 | 62,697 | -0.07(-0.35%) |
Mar 17, 2021 | 19.77 | 20.00 | 19.73 | 20.00 | 108,117 | +0.35(+1.78%) |
Mar 16, 2021 | 19.63 | 19.67 | 19.56 | 19.65 | 92,216 | -0.20(-1.01%) |
Mar 15, 2021 | 19.86 | 19.94 | 19.76 | 19.85 | 85,363 | +0.05(+0.25%) |
Mar 12, 2021 | 19.72 | 19.80 | 19.61 | 19.80 | 108,200 | +0.38(+1.96%) |
Mar 11, 2021 | 19.39 | 19.45 | 19.33 | 19.42 | 64,404 | +0.15(+0.78%) |
Mar 10, 2021 | 19.26 | 19.30 | 19.16 | 19.27 | 186,462 | +0.95(+5.19%) |
Mar 09, 2021 | 18.39 | 18.41 | 18.26 | 18.32 | 70,716 | +0.18(+0.99%) |
Mar 08, 2021 | 17.95 | 18.19 | 17.94 | 18.14 | 73,963 | +0.15(+0.81%) |
Mar 05, 2021 | 17.84 | 18.05 | 17.81 | 17.99 | 68,300 | +0.13(+0.75%) |
Mar 04, 2021 | 17.94 | 18.11 | 17.76 | 17.86 | 1,543,897 | -0.12(-0.67%) |
Mar 03, 2021 | 17.92 | 18.04 | 17.88 | 17.98 | 97,827 | -0.16(-0.88%) |
Mar 02, 2021 | 18.02 | 18.17 | 18.01 | 18.14 | 103,982 | +0.09(+0.50%) |