Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.73 | 20.83 | 20.67 | 20.81 | 57,998 | +0.18(+0.88%) |
May 27, 2021 | 20.68 | 20.68 | 20.49 | 20.63 | 19,789 | +0.06(+0.27%) |
May 26, 2021 | 20.45 | 20.58 | 20.45 | 20.57 | 42,965 | +0.28(+1.38%) |
May 25, 2021 | 20.52 | 20.56 | 20.29 | 20.29 | 35,896 | -0.04(-0.21%) |
May 24, 2021 | 20.26 | 20.40 | 20.14 | 20.34 | 41,106 | +0.19(+0.96%) |
May 21, 2021 | 20.23 | 20.24 | 20.10 | 20.14 | 37,107 | +0.04(+0.22%) |
May 20, 2021 | 20.04 | 20.25 | 20.00 | 20.10 | 52,499 | +0.21(+1.04%) |
May 19, 2021 | 19.82 | 19.89 | 19.71 | 19.89 | 33,638 | -0.07(-0.38%) |
May 18, 2021 | 19.85 | 20.07 | 19.70 | 19.97 | 60,540 | +0.09(+0.44%) |
May 17, 2021 | 20.00 | 20.06 | 19.80 | 19.88 | 31,840 | -0.09(-0.44%) |
May 14, 2021 | 19.95 | 20.01 | 19.89 | 19.97 | 39,087 | +0.26(+1.30%) |
May 13, 2021 | 19.89 | 19.96 | 19.65 | 19.71 | 30,928 | -0.11(-0.57%) |
May 12, 2021 | 20.28 | 20.28 | 19.78 | 19.82 | 45,110 | -0.48(-2.35%) |
May 11, 2021 | 20.23 | 20.36 | 20.20 | 20.30 | 56,975 | -0.20(-0.97%) |
May 10, 2021 | 20.72 | 20.72 | 20.42 | 20.50 | 81,203 | -0.16(-0.75%) |
May 07, 2021 | 20.47 | 20.76 | 20.47 | 20.65 | 56,447 | +0.26(+1.28%) |
May 06, 2021 | 20.65 | 20.69 | 20.25 | 20.39 | 52,199 | -0.16(-0.79%) |
May 05, 2021 | 20.67 | 20.67 | 20.50 | 20.55 | 60,303 | +0.02(+0.12%) |
May 04, 2021 | 20.92 | 20.92 | 20.49 | 20.53 | 49,478 | -0.42(-1.99%) |
May 03, 2021 | 21.06 | 21.11 | 20.85 | 20.95 | 52,434 | +0.16(+0.75%) |
Apr 30, 2021 | 20.78 | 20.90 | 20.74 | 20.79 | 44,460 | +0.00(+0.01%) |
Apr 29, 2021 | 21.19 | 21.19 | 20.72 | 20.79 | 50,035 | -0.24(-1.14%) |
Apr 28, 2021 | 21.09 | 21.09 | 20.92 | 21.03 | 45,562 | +0.00(+0.00%) |
Apr 27, 2021 | 21.20 | 21.20 | 20.99 | 21.03 | 52,355 | -0.03(-0.15%) |
Apr 26, 2021 | 21.09 | 21.11 | 20.93 | 21.06 | 44,898 | +0.07(+0.36%) |
Apr 23, 2021 | 20.87 | 20.98 | 20.73 | 20.98 | 63,146 | +0.28(+1.35%) |
Apr 22, 2021 | 20.79 | 20.97 | 20.58 | 20.70 | 31,716 | +0.01(+0.03%) |
Apr 21, 2021 | 20.55 | 20.73 | 20.36 | 20.70 | 61,031 | +0.14(+0.66%) |
Apr 20, 2021 | 20.76 | 20.76 | 20.40 | 20.56 | 86,494 | -0.17(-0.81%) |
Apr 19, 2021 | 20.92 | 20.92 | 20.63 | 20.73 | 61,564 | -0.16(-0.77%) |
Apr 16, 2021 | 21.04 | 21.04 | 20.82 | 20.89 | 33,345 | -0.01(-0.06%) |
Apr 15, 2021 | 20.77 | 20.91 | 20.77 | 20.90 | 40,839 | +0.24(+1.14%) |
Apr 14, 2021 | 20.93 | 20.96 | 20.60 | 20.67 | 61,824 | -0.16(-0.78%) |
Apr 13, 2021 | 20.72 | 20.85 | 20.72 | 20.83 | 66,611 | +0.24(+1.15%) |
Apr 12, 2021 | 20.60 | 20.67 | 20.49 | 20.59 | 66,669 | -0.09(-0.45%) |
Apr 09, 2021 | 20.63 | 20.70 | 20.36 | 20.68 | 114,533 | +0.26(+1.27%) |
Apr 08, 2021 | 20.07 | 20.47 | 20.07 | 20.43 | 148,532 | +0.45(+2.26%) |
Apr 07, 2021 | 19.85 | 20.10 | 19.59 | 19.97 | 271,646 | -0.15(-0.77%) |
Apr 06, 2021 | 19.94 | 20.29 | 19.94 | 20.13 | 96,933 | +0.30(+1.53%) |
Apr 05, 2021 | 19.78 | 19.96 | 19.76 | 19.83 | 97,849 | +0.06(+0.31%) |
Apr 01, 2021 | 19.63 | 19.96 | 19.59 | 19.76 | 57,152 | +0.35(+1.81%) |
Mar 31, 2021 | 19.15 | 19.47 | 19.13 | 19.41 | 89,456 | +0.40(+2.08%) |
Mar 30, 2021 | 18.75 | 19.14 | 18.66 | 19.02 | 87,672 | +0.16(+0.87%) |
Mar 29, 2021 | 18.75 | 18.89 | 18.72 | 18.85 | 92,966 | +0.07(+0.38%) |
Mar 26, 2021 | 18.60 | 18.99 | 18.47 | 18.78 | 82,086 | +0.19(+1.00%) |
Mar 25, 2021 | 18.54 | 18.63 | 18.33 | 18.60 | 148,406 | -0.14(-0.76%) |
Mar 24, 2021 | 19.21 | 19.25 | 18.68 | 18.74 | 111,307 | -0.47(-2.44%) |
Mar 23, 2021 | 19.50 | 19.52 | 19.15 | 19.21 | 95,105 | -0.32(-1.61%) |
Mar 22, 2021 | 19.47 | 19.68 | 19.41 | 19.52 | 86,249 | +0.17(+0.89%) |
Mar 19, 2021 | 19.25 | 19.42 | 19.25 | 19.35 | 69,133 | +0.09(+0.45%) |
Mar 18, 2021 | 19.78 | 19.91 | 19.15 | 19.26 | 143,942 | -0.70(-3.50%) |
Mar 17, 2021 | 19.86 | 20.05 | 19.54 | 19.96 | 97,135 | -0.09(-0.43%) |
Mar 16, 2021 | 20.38 | 20.38 | 20.04 | 20.05 | 46,025 | -0.17(-0.86%) |
Mar 15, 2021 | 20.23 | 20.23 | 19.97 | 20.22 | 73,084 | +0.11(+0.55%) |
Mar 12, 2021 | 20.23 | 20.23 | 19.92 | 20.11 | 90,991 | -0.08(-0.40%) |
Mar 11, 2021 | 20.05 | 20.32 | 20.05 | 20.19 | 62,562 | +0.40(+2.03%) |
Mar 10, 2021 | 19.95 | 20.37 | 19.74 | 19.79 | 108,297 | +0.02(+0.08%) |
Mar 09, 2021 | 19.18 | 19.86 | 19.18 | 19.77 | 90,489 | +0.79(+4.14%) |
Mar 08, 2021 | 19.26 | 19.60 | 18.96 | 18.99 | 109,130 | -0.34(-1.78%) |
Mar 05, 2021 | 19.66 | 19.76 | 18.56 | 19.33 | 158,519 | -0.22(-1.13%) |
Mar 04, 2021 | 20.60 | 20.63 | 19.22 | 19.55 | 174,626 | -1.06(-5.13%) |
Mar 03, 2021 | 21.12 | 21.23 | 20.57 | 20.61 | 106,675 | -0.63(-2.98%) |
Mar 02, 2021 | 21.44 | 21.50 | 20.94 | 21.24 | 74,694 | -0.03(-0.14%) |