Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.87 | 21.03 | 20.87 | 21.01 | 31,130 | +0.09(+0.41%) |
May 27, 2021 | 20.88 | 20.99 | 20.77 | 20.92 | 31,094 | +0.01(+0.05%) |
May 26, 2021 | 21.08 | 21.29 | 20.84 | 20.91 | 50,188 | -0.13(-0.64%) |
May 25, 2021 | 21.16 | 21.19 | 20.99 | 21.04 | 83,009 | -0.11(-0.50%) |
May 24, 2021 | 21.09 | 21.23 | 21.08 | 21.15 | 81,362 | +0.20(+0.97%) |
May 21, 2021 | 21.23 | 21.23 | 20.79 | 20.95 | 29,471 | -0.16(-0.78%) |
May 20, 2021 | 20.77 | 21.19 | 20.77 | 21.11 | 101,276 | +0.39(+1.86%) |
May 19, 2021 | 20.78 | 21.22 | 20.50 | 20.72 | 85,193 | -0.32(-1.50%) |
May 18, 2021 | 21.22 | 21.22 | 20.92 | 21.04 | 28,086 | -0.15(-0.70%) |
May 17, 2021 | 20.47 | 21.20 | 20.47 | 21.19 | 47,631 | +0.93(+4.61%) |
May 14, 2021 | 20.16 | 20.32 | 20.01 | 20.25 | 38,214 | +0.31(+1.54%) |
May 13, 2021 | 19.82 | 20.00 | 19.73 | 19.95 | 17,818 | +0.05(+0.24%) |
May 12, 2021 | 20.25 | 20.98 | 19.89 | 19.90 | 23,523 | -0.47(-2.32%) |
May 11, 2021 | 20.02 | 20.37 | 19.70 | 20.37 | 53,655 | +0.26(+1.29%) |
May 10, 2021 | 20.56 | 20.65 | 20.07 | 20.11 | 63,077 | -0.16(-0.81%) |
May 07, 2021 | 20.42 | 20.44 | 20.12 | 20.27 | 48,020 | +0.01(+0.05%) |
May 06, 2021 | 19.74 | 20.40 | 19.74 | 20.26 | 38,126 | +0.66(+3.39%) |
May 05, 2021 | 19.59 | 19.62 | 19.41 | 19.60 | 20,819 | +0.01(+0.05%) |
May 04, 2021 | 19.79 | 19.98 | 19.46 | 19.59 | 20,245 | -0.25(-1.26%) |
May 03, 2021 | 19.52 | 19.90 | 19.46 | 19.84 | 27,846 | +0.70(+3.67%) |
Apr 30, 2021 | 19.44 | 19.48 | 19.11 | 19.14 | 27,528 | -0.51(-2.60%) |
Apr 29, 2021 | 19.66 | 19.80 | 19.40 | 19.65 | 54,922 | -0.15(-0.78%) |
Apr 28, 2021 | 19.47 | 19.82 | 19.46 | 19.80 | 32,671 | +0.14(+0.73%) |
Apr 27, 2021 | 20.00 | 20.00 | 19.65 | 19.66 | 21,686 | -0.30(-1.49%) |
Apr 26, 2021 | 20.02 | 20.02 | 19.80 | 19.96 | 52,500 | +0.04(+0.19%) |
Apr 23, 2021 | 20.07 | 20.23 | 19.82 | 19.92 | 32,722 | -0.12(-0.58%) |
Apr 22, 2021 | 20.29 | 20.35 | 19.92 | 20.03 | 62,022 | -0.36(-1.75%) |
Apr 21, 2021 | 19.97 | 20.41 | 19.95 | 20.39 | 60,281 | +0.48(+2.42%) |
Apr 20, 2021 | 19.81 | 19.99 | 19.76 | 19.91 | 20,547 | +0.03(+0.15%) |
Apr 19, 2021 | 19.99 | 20.04 | 19.79 | 19.88 | 40,550 | -0.05(-0.24%) |
Apr 16, 2021 | 20.00 | 20.02 | 19.80 | 19.93 | 63,678 | +0.15(+0.78%) |
Apr 15, 2021 | 19.38 | 19.84 | 19.38 | 19.77 | 41,009 | +0.69(+3.63%) |
Apr 14, 2021 | 19.23 | 19.29 | 19.08 | 19.08 | 43,708 | -0.16(-0.85%) |
Apr 13, 2021 | 19.22 | 19.36 | 19.16 | 19.24 | 34,708 | +0.28(+1.47%) |
Apr 12, 2021 | 19.25 | 19.43 | 18.88 | 18.96 | 85,298 | -0.40(-2.09%) |
Apr 09, 2021 | 19.06 | 19.41 | 19.06 | 19.37 | 34,176 | +0.03(+0.15%) |
Apr 08, 2021 | 19.11 | 19.41 | 19.11 | 19.34 | 37,414 | +0.51(+2.71%) |
Apr 07, 2021 | 19.08 | 19.08 | 18.79 | 18.83 | 15,194 | -0.25(-1.31%) |
Apr 06, 2021 | 18.73 | 19.21 | 18.73 | 19.08 | 129,052 | +0.42(+2.27%) |
Apr 05, 2021 | 18.53 | 18.74 | 18.50 | 18.66 | 17,292 | +0.16(+0.88%) |
Apr 01, 2021 | 18.10 | 18.55 | 18.10 | 18.49 | 27,320 | +0.56(+3.11%) |
Mar 31, 2021 | 17.62 | 17.98 | 17.62 | 17.93 | 18,430 | +0.48(+2.76%) |
Mar 30, 2021 | 17.57 | 17.64 | 17.34 | 17.45 | 31,468 | -0.56(-3.10%) |
Mar 29, 2021 | 17.85 | 18.01 | 17.61 | 18.01 | 30,717 | +0.01(+0.05%) |
Mar 26, 2021 | 17.64 | 18.05 | 17.64 | 18.00 | 49,031 | +0.39(+2.19%) |
Mar 25, 2021 | 17.75 | 17.81 | 17.47 | 17.62 | 35,536 | -0.10(-0.54%) |
Mar 24, 2021 | 17.88 | 18.00 | 17.70 | 17.71 | 28,391 | -0.14(-0.81%) |
Mar 23, 2021 | 18.30 | 18.38 | 17.83 | 17.86 | 40,718 | -0.58(-3.13%) |
Mar 22, 2021 | 18.44 | 18.68 | 18.41 | 18.43 | 27,544 | -0.20(-1.08%) |
Mar 19, 2021 | 18.58 | 18.64 | 18.45 | 18.64 | 49,342 | +0.03(+0.16%) |
Mar 18, 2021 | 18.84 | 18.93 | 18.57 | 18.61 | 40,115 | -0.38(-1.98%) |
Mar 17, 2021 | 18.53 | 19.13 | 18.38 | 18.98 | 51,178 | +0.40(+2.18%) |
Mar 16, 2021 | 18.71 | 18.71 | 18.45 | 18.58 | 22,410 | -0.12(-0.62%) |
Mar 15, 2021 | 18.50 | 18.69 | 18.29 | 18.69 | 36,601 | +0.26(+1.41%) |
Mar 12, 2021 | 17.96 | 18.47 | 17.91 | 18.43 | 35,526 | +0.13(+0.74%) |
Mar 11, 2021 | 18.22 | 18.30 | 18.10 | 18.30 | 27,742 | +0.23(+1.28%) |
Mar 10, 2021 | 18.01 | 18.22 | 17.89 | 18.07 | 23,812 | +0.13(+0.70%) |
Mar 09, 2021 | 17.87 | 18.17 | 17.77 | 17.94 | 59,998 | +0.50(+2.87%) |
Mar 08, 2021 | 17.59 | 17.66 | 17.43 | 17.44 | 48,470 | -0.15(-0.88%) |
Mar 05, 2021 | 17.33 | 17.60 | 17.06 | 17.60 | 76,559 | +0.28(+1.61%) |
Mar 04, 2021 | 17.40 | 17.76 | 17.04 | 17.32 | 40,474 | -0.06(-0.33%) |
Mar 03, 2021 | 17.51 | 17.57 | 17.15 | 17.38 | 56,059 | -0.34(-1.90%) |
Mar 02, 2021 | 17.08 | 17.71 | 17.08 | 17.71 | 48,805 | +0.75(+4.43%) |