Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.77 | 20.82 | 20.74 | 20.76 | 693,804 | -0.03(-0.12%) |
May 27, 2021 | 20.63 | 20.80 | 20.63 | 20.79 | 1,023,586 | +0.36(+1.77%) |
May 26, 2021 | 20.35 | 20.43 | 20.35 | 20.42 | 450,287 | +0.01(+0.04%) |
May 25, 2021 | 20.47 | 20.49 | 20.32 | 20.41 | 751,270 | +0.08(+0.38%) |
May 24, 2021 | 20.30 | 20.38 | 20.30 | 20.34 | 707,793 | +0.15(+0.73%) |
May 21, 2021 | 20.20 | 20.24 | 20.13 | 20.19 | 601,703 | +0.02(+0.09%) |
May 20, 2021 | 20.08 | 20.20 | 20.08 | 20.17 | 598,762 | +0.04(+0.21%) |
May 19, 2021 | 19.91 | 20.16 | 19.85 | 20.13 | 1,263,268 | -0.16(-0.77%) |
May 18, 2021 | 20.38 | 20.39 | 20.29 | 20.29 | 807,762 | +0.38(+1.91%) |
May 17, 2021 | 19.81 | 19.91 | 19.78 | 19.91 | 826,690 | +0.09(+0.43%) |
May 14, 2021 | 19.78 | 19.88 | 19.78 | 19.82 | 1,040,354 | -0.04(-0.22%) |
May 13, 2021 | 19.72 | 19.88 | 19.70 | 19.86 | 912,177 | -0.02(-0.09%) |
May 12, 2021 | 20.09 | 20.16 | 19.85 | 19.88 | 1,147,452 | -0.38(-1.87%) |
May 11, 2021 | 20.10 | 20.32 | 20.10 | 20.26 | 1,257,081 | -0.27(-1.30%) |
May 10, 2021 | 20.68 | 20.72 | 20.51 | 20.53 | 859,846 | -0.35(-1.69%) |
May 07, 2021 | 20.65 | 20.88 | 20.64 | 20.88 | 694,827 | +0.47(+2.32%) |
May 06, 2021 | 20.36 | 20.41 | 20.30 | 20.41 | 717,692 | +0.16(+0.81%) |
May 05, 2021 | 20.20 | 20.24 | 20.12 | 20.24 | 519,534 | +0.16(+0.77%) |
May 04, 2021 | 20.18 | 20.23 | 20.03 | 20.09 | 740,730 | -0.41(-1.98%) |
May 03, 2021 | 20.40 | 20.49 | 20.36 | 20.49 | 600,247 | -0.14(-0.67%) |
Apr 30, 2021 | 20.74 | 20.76 | 20.59 | 20.63 | 361,907 | -0.11(-0.54%) |
Apr 29, 2021 | 20.80 | 20.80 | 20.65 | 20.74 | 375,793 | -0.08(-0.37%) |
Apr 28, 2021 | 20.73 | 20.88 | 20.73 | 20.82 | 618,364 | +0.09(+0.42%) |
Apr 27, 2021 | 20.72 | 20.75 | 20.69 | 20.73 | 682,233 | +0.03(+0.13%) |
Apr 26, 2021 | 20.66 | 20.72 | 20.64 | 20.71 | 688,015 | +0.14(+0.67%) |
Apr 23, 2021 | 20.47 | 20.60 | 20.43 | 20.57 | 994,549 | +0.32(+1.58%) |
Apr 22, 2021 | 20.50 | 20.52 | 20.24 | 20.25 | 1,033,456 | -0.10(-0.51%) |
Apr 21, 2021 | 20.11 | 20.36 | 20.11 | 20.35 | 604,858 | +0.12(+0.60%) |
Apr 20, 2021 | 20.42 | 20.43 | 20.18 | 20.23 | 757,358 | -0.34(-1.68%) |
Apr 19, 2021 | 20.59 | 20.62 | 20.53 | 20.58 | 690,897 | +0.03(+0.17%) |
Apr 16, 2021 | 20.52 | 20.55 | 20.49 | 20.54 | 391,718 | +0.08(+0.38%) |
Apr 15, 2021 | 20.41 | 20.47 | 20.41 | 20.47 | 566,655 | +0.12(+0.59%) |
Apr 14, 2021 | 20.33 | 20.39 | 20.29 | 20.35 | 1,100,792 | -0.03(-0.17%) |
Apr 13, 2021 | 20.32 | 20.38 | 20.32 | 20.38 | 482,141 | +0.12(+0.60%) |
Apr 12, 2021 | 20.25 | 20.28 | 20.21 | 20.26 | 641,666 | -0.08(-0.38%) |
Apr 09, 2021 | 20.35 | 20.36 | 20.29 | 20.34 | 582,647 | -0.03(-0.13%) |
Apr 08, 2021 | 20.35 | 20.38 | 20.31 | 20.36 | 825,567 | -0.03(-0.13%) |
Apr 07, 2021 | 20.41 | 20.44 | 20.35 | 20.39 | 1,070,565 | -0.04(-0.21%) |
Apr 06, 2021 | 20.45 | 20.54 | 20.39 | 20.43 | 871,313 | -0.01(-0.04%) |
Apr 05, 2021 | 20.41 | 20.46 | 20.37 | 20.44 | 609,246 | +0.03(+0.17%) |
Apr 01, 2021 | 20.35 | 20.43 | 20.29 | 20.41 | 802,692 | +0.22(+1.07%) |
Mar 31, 2021 | 20.17 | 20.28 | 20.15 | 20.19 | 926,852 | -0.13(-0.64%) |
Mar 30, 2021 | 20.21 | 20.33 | 20.19 | 20.32 | 762,176 | +0.09(+0.47%) |
Mar 29, 2021 | 20.19 | 20.25 | 20.11 | 20.22 | 552,551 | +0.00(+0.00%) |
Mar 26, 2021 | 20.03 | 20.26 | 20.00 | 20.22 | 1,782,394 | +0.30(+1.51%) |
Mar 25, 2021 | 19.80 | 19.96 | 19.79 | 19.92 | 819,153 | +0.14(+0.70%) |
Mar 24, 2021 | 19.82 | 19.94 | 19.76 | 19.79 | 822,517 | +0.14(+0.70%) |
Mar 23, 2021 | 19.84 | 19.85 | 19.63 | 19.65 | 815,294 | -0.30(-1.51%) |
Mar 22, 2021 | 19.99 | 20.03 | 19.93 | 19.95 | 1,103,645 | +0.02(+0.09%) |
Mar 19, 2021 | 19.85 | 19.97 | 19.80 | 19.93 | 1,158,451 | +0.12(+0.61%) |
Mar 18, 2021 | 19.86 | 20.00 | 19.79 | 19.81 | 755,854 | -0.05(-0.26%) |
Mar 17, 2021 | 19.72 | 19.91 | 19.68 | 19.86 | 1,073,807 | +0.20(+1.01%) |
Mar 16, 2021 | 19.68 | 19.71 | 19.63 | 19.66 | 699,831 | +0.00(+0.00%) |
Mar 15, 2021 | 19.68 | 19.70 | 19.57 | 19.66 | 708,393 | -0.04(-0.22%) |
Mar 12, 2021 | 19.60 | 19.71 | 19.55 | 19.71 | 670,572 | -0.09(-0.48%) |
Mar 11, 2021 | 19.73 | 19.83 | 19.67 | 19.80 | 666,240 | +0.22(+1.14%) |
Mar 10, 2021 | 19.55 | 19.60 | 19.44 | 19.58 | 1,278,427 | -0.17(-0.87%) |
Mar 09, 2021 | 19.74 | 19.81 | 19.69 | 19.75 | 956,246 | +0.21(+1.06%) |
Mar 08, 2021 | 19.58 | 19.68 | 19.48 | 19.54 | 1,084,260 | -0.15(-0.74%) |
Mar 05, 2021 | 19.64 | 19.72 | 19.36 | 19.69 | 1,225,729 | +0.29(+1.51%) |
Mar 04, 2021 | 19.55 | 19.65 | 19.28 | 19.40 | 1,536,294 | +0.09(+0.45%) |
Mar 03, 2021 | 19.46 | 19.50 | 19.30 | 19.31 | 1,120,926 | -0.10(-0.53%) |
Mar 02, 2021 | 19.39 | 19.43 | 19.28 | 19.41 | 1,304,210 | -0.11(-0.57%) |