Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.39 | 21.49 | 21.17 | 21.41 | 212,837 | +0.16(+0.76%) |
May 27, 2021 | 21.40 | 21.59 | 21.22 | 21.25 | 321,422 | -0.12(-0.58%) |
May 26, 2021 | 20.90 | 21.44 | 20.90 | 21.37 | 223,047 | +0.42(+2.03%) |
May 25, 2021 | 21.25 | 21.47 | 20.91 | 20.95 | 295,205 | -0.18(-0.83%) |
May 24, 2021 | 20.87 | 21.29 | 20.79 | 21.12 | 375,394 | +0.34(+1.62%) |
May 21, 2021 | 20.71 | 20.84 | 20.63 | 20.79 | 272,121 | +0.15(+0.75%) |
May 20, 2021 | 20.10 | 20.63 | 19.82 | 20.63 | 284,820 | +0.62(+3.07%) |
May 19, 2021 | 19.86 | 20.04 | 19.76 | 20.02 | 237,373 | -0.07(-0.33%) |
May 18, 2021 | 19.94 | 20.30 | 19.86 | 20.08 | 269,655 | +0.23(+1.14%) |
May 17, 2021 | 19.94 | 20.02 | 19.70 | 19.86 | 187,501 | -0.23(-1.13%) |
May 14, 2021 | 19.94 | 20.17 | 19.80 | 20.08 | 161,517 | +0.30(+1.52%) |
May 13, 2021 | 19.45 | 19.91 | 19.31 | 19.78 | 250,175 | +0.48(+2.47%) |
May 12, 2021 | 20.01 | 20.03 | 19.23 | 19.31 | 296,654 | -0.72(-3.58%) |
May 11, 2021 | 19.96 | 20.11 | 19.67 | 20.02 | 213,753 | -0.11(-0.55%) |
May 10, 2021 | 20.14 | 20.41 | 19.96 | 20.13 | 245,281 | +0.00(+0.00%) |
May 07, 2021 | 19.78 | 20.20 | 19.77 | 20.13 | 150,033 | +0.20(+0.99%) |
May 06, 2021 | 19.73 | 20.00 | 19.68 | 19.94 | 240,427 | +0.28(+1.42%) |
May 05, 2021 | 20.20 | 20.20 | 19.58 | 19.66 | 432,573 | -0.66(-3.24%) |
May 04, 2021 | 20.49 | 20.60 | 20.22 | 20.32 | 276,950 | -0.22(-1.07%) |
May 03, 2021 | 20.43 | 20.75 | 20.38 | 20.54 | 401,974 | +0.21(+1.05%) |
Apr 30, 2021 | 20.16 | 20.51 | 20.16 | 20.32 | 343,122 | +0.12(+0.62%) |
Apr 29, 2021 | 20.40 | 20.79 | 20.14 | 20.20 | 252,953 | -0.18(-0.86%) |
Apr 28, 2021 | 20.41 | 20.66 | 20.33 | 20.38 | 154,032 | +0.01(+0.07%) |
Apr 27, 2021 | 20.48 | 20.54 | 20.28 | 20.36 | 228,208 | -0.12(-0.61%) |
Apr 26, 2021 | 20.36 | 20.69 | 20.27 | 20.48 | 181,121 | +0.29(+1.45%) |
Apr 23, 2021 | 20.26 | 20.32 | 20.10 | 20.19 | 231,433 | -0.07(-0.33%) |
Apr 22, 2021 | 20.42 | 20.70 | 20.24 | 20.26 | 250,995 | -0.19(-0.95%) |
Apr 21, 2021 | 20.47 | 20.65 | 20.29 | 20.45 | 293,503 | +0.05(+0.25%) |
Apr 20, 2021 | 20.51 | 20.71 | 20.23 | 20.40 | 178,398 | -0.09(-0.42%) |
Apr 19, 2021 | 20.62 | 20.65 | 20.29 | 20.49 | 174,474 | +0.01(+0.07%) |
Apr 16, 2021 | 20.57 | 20.70 | 20.32 | 20.47 | 166,269 | +0.06(+0.32%) |
Apr 15, 2021 | 20.34 | 20.47 | 20.04 | 20.41 | 160,156 | +0.23(+1.14%) |
Apr 14, 2021 | 20.09 | 20.47 | 20.03 | 20.18 | 135,686 | +0.06(+0.32%) |
Apr 13, 2021 | 20.05 | 20.21 | 19.74 | 20.11 | 184,156 | +0.09(+0.47%) |
Apr 12, 2021 | 20.09 | 20.11 | 19.76 | 20.02 | 162,580 | +0.11(+0.54%) |
Apr 09, 2021 | 20.05 | 20.08 | 19.71 | 19.91 | 209,577 | -0.06(-0.32%) |
Apr 08, 2021 | 20.23 | 20.23 | 19.81 | 19.98 | 225,452 | -0.32(-1.56%) |
Apr 07, 2021 | 20.34 | 20.55 | 20.15 | 20.29 | 166,424 | +0.01(+0.07%) |
Apr 06, 2021 | 20.30 | 20.44 | 20.19 | 20.28 | 189,419 | +0.06(+0.28%) |
Apr 05, 2021 | 20.01 | 20.30 | 19.89 | 20.22 | 305,586 | +0.27(+1.37%) |
Apr 01, 2021 | 19.76 | 19.95 | 19.56 | 19.95 | 324,462 | +0.19(+0.94%) |
Mar 31, 2021 | 20.37 | 20.44 | 19.76 | 19.76 | 497,946 | -0.71(-3.47%) |
Mar 30, 2021 | 20.23 | 20.69 | 20.23 | 20.47 | 293,163 | +0.35(+1.75%) |
Mar 29, 2021 | 20.47 | 20.77 | 20.00 | 20.12 | 282,474 | -0.49(-2.37%) |
Mar 26, 2021 | 20.24 | 20.70 | 20.08 | 20.61 | 239,795 | +0.52(+2.61%) |
Mar 25, 2021 | 19.71 | 20.24 | 19.45 | 20.09 | 235,634 | +0.32(+1.64%) |
Mar 24, 2021 | 20.04 | 20.42 | 19.71 | 19.76 | 263,202 | -0.02(-0.11%) |
Mar 23, 2021 | 19.83 | 20.19 | 19.70 | 19.78 | 256,178 | -0.06(-0.29%) |
Mar 22, 2021 | 20.04 | 20.17 | 19.45 | 19.84 | 294,979 | -0.33(-1.64%) |
Mar 19, 2021 | 20.43 | 20.81 | 20.10 | 20.17 | 942,054 | -0.35(-1.71%) |
Mar 18, 2021 | 20.74 | 20.92 | 20.35 | 20.52 | 218,886 | -0.27(-1.28%) |
Mar 17, 2021 | 20.64 | 20.82 | 20.47 | 20.79 | 212,118 | +0.16(+0.77%) |
Mar 16, 2021 | 21.13 | 21.13 | 20.57 | 20.63 | 197,126 | -0.53(-2.49%) |
Mar 15, 2021 | 21.27 | 21.35 | 20.91 | 21.16 | 325,899 | -0.03(-0.12%) |
Mar 12, 2021 | 20.74 | 21.23 | 20.55 | 21.18 | 265,139 | +0.58(+2.82%) |
Mar 11, 2021 | 20.68 | 20.78 | 20.31 | 20.60 | 289,587 | +0.07(+0.35%) |
Mar 10, 2021 | 20.12 | 20.65 | 19.81 | 20.53 | 204,448 | +0.40(+2.00%) |
Mar 09, 2021 | 20.46 | 20.57 | 19.95 | 20.13 | 207,740 | -0.24(-1.20%) |
Mar 08, 2021 | 19.40 | 20.53 | 19.32 | 20.37 | 277,587 | +1.07(+5.54%) |
Mar 05, 2021 | 18.96 | 19.40 | 18.84 | 19.30 | 315,410 | +0.57(+3.03%) |
Mar 04, 2021 | 19.16 | 19.48 | 18.59 | 18.74 | 527,876 | -0.42(-2.21%) |
Mar 03, 2021 | 18.56 | 19.25 | 18.56 | 19.16 | 302,675 | +0.65(+3.53%) |
Mar 02, 2021 | 18.71 | 18.81 | 18.33 | 18.51 | 171,222 | -0.19(-1.04%) |