Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.44 | 21.62 | 21.40 | 21.60 | 86,763 | +0.18(+0.84%) |
May 27, 2021 | 21.32 | 21.48 | 21.32 | 21.42 | 692,017 | +0.03(+0.15%) |
May 26, 2021 | 21.53 | 21.53 | 21.28 | 21.39 | 57,651 | -0.07(-0.31%) |
May 25, 2021 | 21.36 | 21.54 | 21.35 | 21.46 | 45,359 | +0.11(+0.54%) |
May 24, 2021 | 21.64 | 21.66 | 21.34 | 21.34 | 86,375 | -0.18(-0.84%) |
May 21, 2021 | 21.30 | 21.53 | 21.28 | 21.52 | 22,487 | +0.25(+1.16%) |
May 20, 2021 | 21.37 | 21.65 | 21.25 | 21.28 | 54,885 | +0.02(+0.08%) |
May 19, 2021 | 21.18 | 21.33 | 21.17 | 21.26 | 27,643 | +0.02(+0.08%) |
May 18, 2021 | 21.24 | 21.58 | 21.17 | 21.24 | 51,802 | +0.03(+0.16%) |
May 17, 2021 | 21.37 | 21.48 | 21.15 | 21.21 | 39,225 | -0.10(-0.46%) |
May 14, 2021 | 21.23 | 21.60 | 21.17 | 21.31 | 51,084 | +0.16(+0.74%) |
May 13, 2021 | 21.21 | 21.29 | 21.03 | 21.15 | 76,168 | +0.12(+0.59%) |
May 12, 2021 | 21.28 | 21.36 | 20.99 | 21.03 | 134,833 | -0.35(-1.62%) |
May 11, 2021 | 21.58 | 21.58 | 21.34 | 21.37 | 108,240 | -0.22(-1.03%) |
May 10, 2021 | 21.89 | 21.93 | 21.60 | 21.60 | 113,551 | -0.31(-1.43%) |
May 07, 2021 | 21.83 | 21.95 | 21.68 | 21.91 | 19,936 | +0.13(+0.60%) |
May 06, 2021 | 21.75 | 21.92 | 21.65 | 21.78 | 36,310 | +0.06(+0.26%) |
May 05, 2021 | 21.86 | 21.91 | 21.66 | 21.72 | 37,934 | -0.03(-0.15%) |
May 04, 2021 | 21.74 | 21.87 | 21.61 | 21.75 | 26,141 | -0.01(-0.04%) |
May 03, 2021 | 21.68 | 21.77 | 21.52 | 21.76 | 51,628 | +0.20(+0.91%) |
Apr 30, 2021 | 21.80 | 21.80 | 21.54 | 21.56 | 159,597 | -0.22(-1.00%) |
Apr 29, 2021 | 21.70 | 21.78 | 21.67 | 21.78 | 25,837 | +0.04(+0.17%) |
Apr 28, 2021 | 21.69 | 21.78 | 21.64 | 21.74 | 33,654 | +0.05(+0.23%) |
Apr 27, 2021 | 21.61 | 21.74 | 21.60 | 21.69 | 45,425 | +0.01(+0.04%) |
Apr 26, 2021 | 21.67 | 21.78 | 21.55 | 21.69 | 48,005 | -0.01(-0.04%) |
Apr 23, 2021 | 21.61 | 21.78 | 21.61 | 21.69 | 37,709 | +0.03(+0.15%) |
Apr 22, 2021 | 21.83 | 21.83 | 21.48 | 21.66 | 77,550 | -0.11(-0.53%) |
Apr 21, 2021 | 21.77 | 21.85 | 21.68 | 21.78 | 15,070 | +0.11(+0.49%) |
Apr 20, 2021 | 21.78 | 21.81 | 21.60 | 21.67 | 24,726 | -0.07(-0.30%) |
Apr 19, 2021 | 21.78 | 21.80 | 21.69 | 21.74 | 16,483 | -0.04(-0.19%) |
Apr 16, 2021 | 21.88 | 21.92 | 21.67 | 21.78 | 75,176 | -0.11(-0.49%) |
Apr 15, 2021 | 21.94 | 21.94 | 21.83 | 21.88 | 41,702 | +0.07(+0.30%) |
Apr 14, 2021 | 21.96 | 21.96 | 21.81 | 21.82 | 25,469 | -0.02(-0.08%) |
Apr 13, 2021 | 21.81 | 21.94 | 21.70 | 21.83 | 39,353 | +0.12(+0.57%) |
Apr 12, 2021 | 21.75 | 21.82 | 21.68 | 21.71 | 23,085 | -0.05(-0.23%) |
Apr 09, 2021 | 21.75 | 21.85 | 21.71 | 21.76 | 60,943 | -0.07(-0.34%) |
Apr 08, 2021 | 21.91 | 21.98 | 21.80 | 21.83 | 57,006 | -0.09(-0.41%) |
Apr 07, 2021 | 21.99 | 22.11 | 21.85 | 21.92 | 47,847 | -0.07(-0.34%) |
Apr 06, 2021 | 21.94 | 22.13 | 21.90 | 22.00 | 57,040 | +0.07(+0.34%) |
Apr 05, 2021 | 21.95 | 22.05 | 21.81 | 21.92 | 88,021 | -0.04(-0.19%) |
Apr 01, 2021 | 21.84 | 22.02 | 21.78 | 21.97 | 96,342 | +0.10(+0.45%) |
Mar 31, 2021 | 21.41 | 21.90 | 21.41 | 21.87 | 337,076 | +0.45(+2.11%) |
Mar 30, 2021 | 21.17 | 21.43 | 21.17 | 21.41 | 48,655 | +0.15(+0.70%) |
Mar 29, 2021 | 21.44 | 21.45 | 21.22 | 21.27 | 45,580 | -0.01(-0.04%) |
Mar 26, 2021 | 21.30 | 21.46 | 21.27 | 21.28 | 32,357 | -0.02(-0.08%) |
Mar 25, 2021 | 21.33 | 21.43 | 21.21 | 21.29 | 64,627 | -0.09(-0.42%) |
Mar 24, 2021 | 21.32 | 21.50 | 21.31 | 21.38 | 55,057 | +0.07(+0.31%) |
Mar 23, 2021 | 21.29 | 21.35 | 21.22 | 21.32 | 50,088 | -0.01(-0.04%) |
Mar 22, 2021 | 21.20 | 21.35 | 21.10 | 21.32 | 114,641 | +0.22(+1.05%) |
Mar 19, 2021 | 20.76 | 21.21 | 20.60 | 21.10 | 110,331 | +0.45(+2.19%) |
Mar 18, 2021 | 21.32 | 21.32 | 20.65 | 20.65 | 200,102 | -0.71(-3.31%) |
Mar 17, 2021 | 21.44 | 21.44 | 21.08 | 21.36 | 85,863 | +0.00(+0.00%) |
Mar 16, 2021 | 21.00 | 21.46 | 21.00 | 21.36 | 89,258 | +0.37(+1.76%) |
Mar 15, 2021 | 20.81 | 21.00 | 20.73 | 20.99 | 71,654 | +0.27(+1.31%) |
Mar 12, 2021 | 20.92 | 20.92 | 20.55 | 20.72 | 86,488 | -0.17(-0.83%) |
Mar 11, 2021 | 20.72 | 20.97 | 20.60 | 20.89 | 129,799 | +0.26(+1.28%) |
Mar 10, 2021 | 20.58 | 20.79 | 20.58 | 20.63 | 96,716 | +0.03(+0.16%) |
Mar 09, 2021 | 20.52 | 20.73 | 20.42 | 20.59 | 133,913 | +0.22(+1.08%) |
Mar 08, 2021 | 20.41 | 20.45 | 20.33 | 20.37 | 133,592 | -0.01(-0.04%) |
Mar 05, 2021 | 20.53 | 20.53 | 20.24 | 20.38 | 342,182 | -0.06(-0.32%) |
Mar 04, 2021 | 20.54 | 20.54 | 20.33 | 20.45 | 159,371 | -0.02(-0.08%) |
Mar 03, 2021 | 20.46 | 20.54 | 20.35 | 20.46 | 157,458 | +0.04(+0.20%) |
Mar 02, 2021 | 20.37 | 20.48 | 20.32 | 20.42 | 135,577 | +0.15(+0.76%) |