Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.91 | 22.28 | 21.91 | 22.19 | 51,319 | +0.67(+3.10%) |
May 27, 2021 | 21.53 | 21.66 | 21.37 | 21.52 | 67,423 | +0.00(+0.00%) |
May 26, 2021 | 21.51 | 21.74 | 21.45 | 21.52 | 51,821 | -0.01(-0.04%) |
May 25, 2021 | 21.45 | 21.64 | 21.10 | 21.53 | 137,979 | +0.20(+0.94%) |
May 24, 2021 | 21.56 | 21.57 | 21.20 | 21.32 | 64,469 | -0.17(-0.79%) |
May 21, 2021 | 21.74 | 21.74 | 21.49 | 21.49 | 34,941 | -0.17(-0.78%) |
May 20, 2021 | 21.54 | 21.69 | 21.43 | 21.66 | 29,416 | +0.21(+0.98%) |
May 19, 2021 | 21.32 | 21.69 | 21.28 | 21.45 | 65,170 | +0.00(+0.00%) |
May 18, 2021 | 21.80 | 21.94 | 21.36 | 21.45 | 151,346 | -0.41(-1.88%) |
May 17, 2021 | 21.47 | 22.19 | 21.28 | 21.86 | 202,105 | +0.39(+1.84%) |
May 14, 2021 | 21.20 | 21.49 | 21.20 | 21.47 | 59,554 | +0.35(+1.68%) |
May 13, 2021 | 21.29 | 21.29 | 21.05 | 21.12 | 50,268 | -0.05(-0.23%) |
May 12, 2021 | 21.68 | 21.68 | 21.05 | 21.16 | 198,894 | -0.64(-2.92%) |
May 11, 2021 | 21.34 | 21.99 | 21.33 | 21.80 | 330,100 | +0.37(+1.73%) |
May 10, 2021 | 21.39 | 21.57 | 21.04 | 21.43 | 185,566 | +0.18(+0.83%) |
May 07, 2021 | 21.41 | 21.46 | 21.15 | 21.25 | 48,607 | -0.14(-0.68%) |
May 06, 2021 | 20.92 | 21.41 | 20.87 | 21.40 | 75,278 | +0.37(+1.76%) |
May 05, 2021 | 20.91 | 21.07 | 20.76 | 21.03 | 25,978 | +0.31(+1.51%) |
May 04, 2021 | 21.05 | 21.16 | 20.71 | 20.71 | 127,162 | -0.29(-1.38%) |
May 03, 2021 | 21.12 | 21.24 | 20.95 | 21.00 | 85,011 | -0.08(-0.38%) |
Apr 30, 2021 | 21.30 | 21.32 | 21.04 | 21.08 | 37,777 | -0.31(-1.47%) |
Apr 29, 2021 | 21.32 | 21.51 | 21.29 | 21.40 | 54,150 | +0.20(+0.95%) |
Apr 28, 2021 | 21.42 | 21.42 | 21.12 | 21.20 | 31,017 | -0.17(-0.79%) |
Apr 27, 2021 | 21.20 | 21.54 | 21.16 | 21.37 | 59,940 | +0.21(+0.99%) |
Apr 26, 2021 | 21.32 | 21.32 | 21.16 | 21.16 | 58,682 | -0.31(-1.46%) |
Apr 23, 2021 | 21.49 | 21.61 | 21.30 | 21.47 | 85,744 | +0.00(+0.00%) |
Apr 22, 2021 | 21.49 | 21.56 | 21.37 | 21.47 | 70,611 | -0.02(-0.07%) |
Apr 21, 2021 | 21.03 | 21.50 | 21.00 | 21.49 | 74,311 | +0.53(+2.53%) |
Apr 20, 2021 | 21.06 | 21.16 | 20.72 | 20.95 | 136,094 | +0.01(+0.04%) |
Apr 19, 2021 | 20.98 | 21.00 | 20.80 | 20.95 | 38,162 | +0.06(+0.27%) |
Apr 16, 2021 | 20.51 | 20.92 | 20.51 | 20.89 | 62,257 | +0.25(+1.21%) |
Apr 15, 2021 | 20.47 | 20.71 | 20.44 | 20.64 | 71,309 | +0.06(+0.27%) |
Apr 14, 2021 | 20.71 | 20.72 | 20.46 | 20.58 | 73,756 | -0.06(-0.27%) |
Apr 13, 2021 | 20.72 | 20.75 | 20.52 | 20.64 | 118,949 | +0.00(+0.00%) |
Apr 12, 2021 | 20.78 | 20.78 | 20.57 | 20.64 | 55,252 | -0.29(-1.38%) |
Apr 09, 2021 | 20.93 | 21.01 | 20.79 | 20.93 | 51,943 | -0.02(-0.12%) |
Apr 08, 2021 | 21.11 | 21.11 | 20.71 | 20.95 | 62,762 | -0.10(-0.50%) |
Apr 07, 2021 | 21.10 | 21.10 | 20.80 | 21.06 | 75,397 | +0.15(+0.73%) |
Apr 06, 2021 | 21.15 | 21.27 | 20.80 | 20.91 | 168,615 | -0.40(-1.89%) |
Apr 05, 2021 | 21.08 | 21.32 | 20.96 | 21.31 | 120,363 | +0.23(+1.07%) |
Apr 01, 2021 | 21.17 | 21.18 | 20.94 | 21.08 | 120,414 | +0.03(+0.15%) |
Mar 31, 2021 | 20.92 | 21.11 | 20.74 | 21.05 | 105,768 | -0.14(-0.68%) |
Mar 30, 2021 | 21.18 | 21.20 | 21.01 | 21.20 | 77,555 | +0.14(+0.69%) |
Mar 29, 2021 | 20.90 | 21.09 | 20.89 | 21.05 | 82,462 | +0.15(+0.73%) |
Mar 26, 2021 | 20.71 | 20.91 | 20.53 | 20.90 | 54,304 | +0.27(+1.33%) |
Mar 25, 2021 | 20.41 | 20.67 | 20.30 | 20.62 | 83,287 | +0.31(+1.54%) |
Mar 24, 2021 | 20.67 | 20.71 | 20.29 | 20.31 | 99,002 | -0.06(-0.28%) |
Mar 23, 2021 | 20.44 | 20.59 | 20.17 | 20.37 | 58,898 | +0.07(+0.36%) |
Mar 22, 2021 | 20.63 | 20.63 | 19.97 | 20.30 | 188,040 | -0.39(-1.91%) |
Mar 19, 2021 | 20.98 | 21.32 | 20.60 | 20.69 | 669,302 | -0.83(-3.85%) |
Mar 18, 2021 | 21.78 | 21.78 | 21.41 | 21.52 | 168,224 | -0.47(-2.16%) |
Mar 17, 2021 | 21.99 | 22.12 | 21.51 | 21.99 | 217,662 | +0.19(+0.85%) |
Mar 16, 2021 | 21.32 | 21.90 | 21.32 | 21.81 | 312,960 | +0.37(+1.73%) |
Mar 15, 2021 | 21.47 | 22.22 | 21.19 | 21.44 | 385,531 | +0.11(+0.51%) |
Mar 12, 2021 | 21.25 | 21.36 | 21.12 | 21.33 | 72,761 | +0.09(+0.40%) |
Mar 11, 2021 | 21.65 | 21.65 | 21.19 | 21.24 | 111,613 | -0.41(-1.88%) |
Mar 10, 2021 | 21.07 | 21.76 | 21.05 | 21.65 | 157,109 | +0.70(+3.35%) |
Mar 09, 2021 | 20.93 | 21.04 | 20.73 | 20.94 | 95,285 | +0.09(+0.45%) |
Mar 08, 2021 | 20.99 | 21.02 | 20.58 | 20.85 | 90,704 | -0.13(-0.63%) |
Mar 05, 2021 | 20.48 | 21.05 | 20.25 | 20.98 | 138,733 | +0.86(+4.27%) |
Mar 04, 2021 | 20.84 | 20.85 | 19.93 | 20.12 | 172,467 | -0.69(-3.34%) |
Mar 03, 2021 | 21.36 | 21.36 | 20.80 | 20.82 | 113,500 | -0.39(-1.84%) |
Mar 02, 2021 | 21.15 | 21.56 | 21.08 | 21.21 | 167,530 | +0.38(+1.84%) |