Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.81 | 21.91 | 21.81 | 21.88 | 1,131 | +0.24(+1.11%) |
May 27, 2021 | 21.55 | 21.64 | 21.55 | 21.64 | 892 | +0.13(+0.60%) |
May 26, 2021 | 22.08 | 22.08 | 21.48 | 21.51 | 16,036 | +0.12(+0.56%) |
May 25, 2021 | 21.87 | 21.87 | 21.39 | 21.39 | 3,439 | -0.21(-0.98%) |
May 24, 2021 | 21.76 | 21.76 | 21.57 | 21.60 | 5,147 | -0.08(-0.37%) |
May 21, 2021 | 21.74 | 21.77 | 21.53 | 21.69 | 3,271 | -0.12(-0.53%) |
May 20, 2021 | 21.58 | 21.82 | 21.58 | 21.80 | 1,723 | +0.26(+1.21%) |
May 19, 2021 | 21.55 | 21.70 | 21.40 | 21.54 | 1,843 | -0.25(-1.13%) |
May 18, 2021 | 21.82 | 21.83 | 21.79 | 21.79 | 294 | +0.13(+0.60%) |
May 17, 2021 | 21.67 | 21.68 | 21.66 | 21.66 | 296 | +0.15(+0.69%) |
May 14, 2021 | 21.51 | 21.57 | 21.50 | 21.51 | 1,227 | +0.24(+1.15%) |
May 13, 2021 | 21.24 | 21.26 | 21.16 | 21.26 | 2,180 | +0.25(+1.21%) |
May 12, 2021 | 21.43 | 21.43 | 21.01 | 21.01 | 947 | -0.54(-2.51%) |
May 11, 2021 | 21.51 | 21.63 | 21.51 | 21.55 | 569 | -0.17(-0.77%) |
May 10, 2021 | 21.61 | 21.75 | 21.61 | 21.72 | 1,467 | +0.25(+1.14%) |
May 07, 2021 | 21.52 | 21.52 | 21.47 | 21.47 | 899 | +0.31(+1.49%) |
May 06, 2021 | 21.10 | 21.16 | 21.10 | 21.16 | 376 | +0.40(+1.91%) |
May 05, 2021 | 20.81 | 20.81 | 20.76 | 20.76 | 381 | -0.03(-0.14%) |
May 04, 2021 | 20.80 | 20.80 | 20.78 | 20.79 | 610 | -0.13(-0.62%) |
May 03, 2021 | 20.87 | 20.92 | 20.84 | 20.92 | 1,493 | +0.26(+1.27%) |
Apr 30, 2021 | 21.04 | 21.04 | 20.66 | 20.66 | 4,996 | -0.52(-2.43%) |
Apr 29, 2021 | 21.11 | 21.17 | 21.07 | 21.17 | 478 | +0.07(+0.33%) |
Apr 28, 2021 | 21.11 | 21.11 | 21.09 | 21.10 | 2,331 | -0.01(-0.03%) |
Apr 27, 2021 | 21.34 | 21.34 | 21.11 | 21.11 | 3,880 | -0.26(-1.21%) |
Apr 26, 2021 | 21.52 | 21.52 | 21.37 | 21.37 | 5,147 | -0.12(-0.55%) |
Apr 23, 2021 | 21.48 | 21.49 | 21.48 | 21.49 | 222 | +0.12(+0.58%) |
Apr 22, 2021 | 21.38 | 21.38 | 21.36 | 21.36 | 991 | +0.05(+0.24%) |
Apr 21, 2021 | 21.21 | 21.36 | 21.21 | 21.31 | 2,814 | +0.26(+1.23%) |
Apr 20, 2021 | 21.04 | 21.06 | 21.03 | 21.06 | 16,794 | +0.01(+0.04%) |
Apr 19, 2021 | 21.27 | 21.27 | 21.05 | 21.05 | 1,466 | -0.15(-0.70%) |
Apr 16, 2021 | 21.27 | 21.27 | 21.20 | 21.20 | 222 | +0.11(+0.54%) |
Apr 15, 2021 | 21.30 | 21.30 | 21.05 | 21.08 | 1,882 | +0.20(+0.98%) |
Apr 14, 2021 | 20.87 | 20.88 | 20.87 | 20.88 | 207 | +0.33(+1.61%) |
Apr 13, 2021 | 20.42 | 20.55 | 20.42 | 20.55 | 1,844 | +0.12(+0.61%) |
Apr 12, 2021 | 20.49 | 20.49 | 20.38 | 20.42 | 3,158 | -0.06(-0.28%) |
Apr 09, 2021 | 20.72 | 20.72 | 20.48 | 20.48 | 555 | -0.31(-1.50%) |
Apr 08, 2021 | 20.78 | 20.86 | 20.78 | 20.79 | 993 | +0.22(+1.07%) |
Apr 07, 2021 | 20.51 | 20.58 | 20.51 | 20.57 | 1,475 | -0.06(-0.30%) |
Apr 06, 2021 | 20.66 | 20.66 | 20.63 | 20.63 | 687 | +0.07(+0.35%) |
Apr 05, 2021 | 20.55 | 20.56 | 20.51 | 20.56 | 2,540 | +0.25(+1.25%) |
Apr 01, 2021 | 20.31 | 20.31 | 20.31 | 20.31 | 111 | +0.30(+1.49%) |
Mar 31, 2021 | 19.99 | 20.01 | 19.97 | 20.01 | 447 | -0.13(-0.62%) |
Mar 30, 2021 | 20.04 | 20.14 | 19.97 | 20.14 | 1,060 | +0.04(+0.18%) |
Mar 29, 2021 | 19.95 | 20.10 | 19.95 | 20.10 | 374 | +0.11(+0.54%) |
Mar 26, 2021 | 19.70 | 19.99 | 19.70 | 19.99 | 1,110 | +0.29(+1.45%) |
Mar 25, 2021 | 19.42 | 19.71 | 19.42 | 19.71 | 1,172 | +0.35(+1.81%) |
Mar 24, 2021 | 19.43 | 19.43 | 19.35 | 19.35 | 5,677 | -0.15(-0.78%) |
Mar 23, 2021 | 19.75 | 19.75 | 19.51 | 19.51 | 570 | -0.40(-2.03%) |
Mar 22, 2021 | 19.91 | 19.91 | 19.91 | 19.91 | 34 | +0.01(+0.06%) |
Mar 19, 2021 | 20.11 | 20.14 | 19.90 | 19.90 | 1,443 | -0.23(-1.15%) |
Mar 18, 2021 | 20.13 | 20.13 | 20.13 | 20.13 | 3 | -0.14(-0.71%) |
Mar 17, 2021 | 20.33 | 20.37 | 20.27 | 20.27 | 2,173 | +0.02(+0.08%) |
Mar 16, 2021 | 20.25 | 20.26 | 20.08 | 20.26 | 726 | +0.07(+0.37%) |
Mar 15, 2021 | 20.19 | 20.19 | 20.18 | 20.18 | 333 | +0.23(+1.14%) |
Mar 12, 2021 | 19.52 | 19.96 | 19.52 | 19.96 | 111 | -0.05(-0.24%) |
Mar 11, 2021 | 19.95 | 20.01 | 19.95 | 20.01 | 538 | +0.28(+1.44%) |
Mar 10, 2021 | 19.46 | 19.72 | 19.46 | 19.72 | 2,782 | +0.48(+2.52%) |
Mar 09, 2021 | 19.13 | 19.30 | 19.13 | 19.24 | 365 | +0.28(+1.46%) |
Mar 08, 2021 | 18.96 | 18.96 | 18.96 | 18.96 | 97 | +0.09(+0.48%) |
Mar 05, 2021 | 18.87 | 18.87 | 18.87 | 18.87 | 111 | -0.00(-0.02%) |
Mar 04, 2021 | 18.87 | 18.87 | 18.87 | 18.87 | 113 | -0.30(-1.56%) |
Mar 03, 2021 | 19.11 | 19.17 | 19.11 | 19.17 | 248 | -0.04(-0.18%) |
Mar 02, 2021 | 19.25 | 19.29 | 19.21 | 19.21 | 1,435 | +0.40(+2.13%) |