Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.46 | 20.57 | 20.46 | 20.52 | 4,363 | +0.05(+0.26%) |
May 27, 2021 | 20.46 | 20.46 | 20.40 | 20.46 | 5,201 | +0.05(+0.22%) |
May 26, 2021 | 20.46 | 20.50 | 20.38 | 20.42 | 29,591 | -0.08(-0.40%) |
May 25, 2021 | 20.51 | 20.55 | 20.48 | 20.50 | 7,029 | +0.00(+0.00%) |
May 24, 2021 | 20.50 | 20.53 | 20.46 | 20.50 | 8,957 | +0.15(+0.75%) |
May 21, 2021 | 20.36 | 20.40 | 20.32 | 20.35 | 12,881 | -0.05(-0.22%) |
May 20, 2021 | 20.20 | 20.39 | 20.20 | 20.39 | 10,685 | +0.30(+1.48%) |
May 19, 2021 | 20.15 | 20.18 | 20.07 | 20.09 | 4,650 | -0.20(-0.98%) |
May 18, 2021 | 20.29 | 20.41 | 20.28 | 20.29 | 17,410 | -0.05(-0.22%) |
May 17, 2021 | 20.28 | 20.42 | 20.26 | 20.34 | 97,892 | +0.02(+0.11%) |
May 14, 2021 | 20.11 | 20.33 | 20.11 | 20.32 | 24,785 | +0.26(+1.29%) |
May 13, 2021 | 19.87 | 20.06 | 19.87 | 20.06 | 11,405 | +0.29(+1.47%) |
May 12, 2021 | 19.82 | 19.93 | 19.77 | 19.77 | 4,746 | -0.13(-0.65%) |
May 11, 2021 | 19.80 | 19.95 | 19.80 | 19.90 | 21,267 | -0.13(-0.67%) |
May 10, 2021 | 20.16 | 20.18 | 20.02 | 20.03 | 5,313 | -0.07(-0.36%) |
May 07, 2021 | 19.94 | 20.15 | 19.94 | 20.10 | 20,271 | +0.07(+0.36%) |
May 06, 2021 | 19.88 | 20.03 | 19.79 | 20.03 | 119,907 | +0.42(+2.12%) |
May 05, 2021 | 19.58 | 19.61 | 19.53 | 19.61 | 6,030 | +0.22(+1.12%) |
May 04, 2021 | 19.47 | 19.49 | 19.31 | 19.40 | 8,924 | -0.23(-1.20%) |
May 03, 2021 | 19.56 | 19.71 | 19.48 | 19.63 | 257,861 | +0.11(+0.56%) |
Apr 30, 2021 | 19.73 | 19.73 | 19.51 | 19.52 | 236,088 | -0.34(-1.73%) |
Apr 29, 2021 | 19.89 | 19.89 | 19.79 | 19.87 | 4,670 | +0.05(+0.23%) |
Apr 28, 2021 | 19.75 | 19.82 | 19.75 | 19.82 | 2,529 | +0.13(+0.64%) |
Apr 27, 2021 | 19.60 | 19.70 | 19.58 | 19.70 | 2,661 | -0.03(-0.14%) |
Apr 26, 2021 | 19.61 | 19.72 | 19.61 | 19.72 | 6,068 | +0.18(+0.93%) |
Apr 23, 2021 | 19.41 | 19.55 | 19.41 | 19.54 | 4,978 | +0.10(+0.54%) |
Apr 22, 2021 | 19.48 | 19.50 | 19.43 | 19.44 | 3,070 | +0.06(+0.30%) |
Apr 21, 2021 | 19.12 | 19.38 | 19.12 | 19.38 | 2,415 | +0.28(+1.47%) |
Apr 20, 2021 | 19.19 | 19.19 | 19.07 | 19.10 | 8,007 | -0.21(-1.08%) |
Apr 19, 2021 | 19.38 | 19.38 | 19.30 | 19.31 | 7,188 | +0.02(+0.09%) |
Apr 16, 2021 | 19.12 | 19.29 | 19.12 | 19.29 | 12,390 | +0.25(+1.33%) |
Apr 15, 2021 | 19.00 | 19.07 | 18.98 | 19.04 | 3,609 | +0.20(+1.06%) |
Apr 14, 2021 | 18.92 | 18.94 | 18.84 | 18.84 | 2,770 | +0.04(+0.19%) |
Apr 13, 2021 | 18.73 | 18.83 | 18.72 | 18.80 | 11,822 | -0.02(-0.10%) |
Apr 12, 2021 | 18.88 | 18.89 | 18.80 | 18.82 | 7,152 | -0.06(-0.33%) |
Apr 09, 2021 | 18.85 | 18.88 | 18.84 | 18.88 | 13,718 | -0.03(-0.14%) |
Apr 08, 2021 | 18.84 | 18.92 | 18.82 | 18.91 | 4,020 | +0.15(+0.82%) |
Apr 07, 2021 | 18.79 | 18.79 | 18.74 | 18.75 | 2,953 | +0.01(+0.04%) |
Apr 06, 2021 | 18.74 | 18.77 | 18.70 | 18.75 | 8,354 | -0.24(-1.28%) |
Apr 05, 2021 | 18.88 | 19.05 | 18.87 | 18.99 | 6,803 | +0.23(+1.20%) |
Apr 01, 2021 | 18.60 | 18.77 | 18.54 | 18.76 | 36,508 | +0.36(+1.96%) |
Mar 31, 2021 | 18.52 | 18.52 | 18.39 | 18.40 | 166,632 | -0.13(-0.71%) |
Mar 30, 2021 | 18.55 | 18.56 | 18.53 | 18.53 | 1,537 | +0.06(+0.32%) |
Mar 29, 2021 | 18.48 | 18.53 | 18.47 | 18.48 | 4,296 | -0.05(-0.25%) |
Mar 26, 2021 | 18.39 | 18.52 | 18.39 | 18.52 | 4,425 | +0.30(+1.64%) |
Mar 25, 2021 | 18.11 | 18.28 | 18.09 | 18.22 | 9,339 | -0.09(-0.49%) |
Mar 24, 2021 | 18.34 | 18.39 | 18.31 | 18.31 | 80,933 | -0.06(-0.32%) |
Mar 23, 2021 | 18.58 | 18.58 | 18.37 | 18.37 | 3,252 | -0.28(-1.52%) |
Mar 22, 2021 | 18.63 | 18.72 | 18.61 | 18.66 | 12,575 | +0.04(+0.19%) |
Mar 19, 2021 | 18.49 | 18.66 | 18.48 | 18.62 | 5,642 | +0.10(+0.54%) |
Mar 18, 2021 | 18.67 | 18.74 | 18.52 | 18.52 | 4,354 | -0.23(-1.25%) |
Mar 17, 2021 | 18.56 | 18.81 | 18.56 | 18.76 | 6,436 | +0.25(+1.37%) |
Mar 16, 2021 | 18.63 | 18.63 | 18.48 | 18.50 | 15,891 | -0.05(-0.29%) |
Mar 15, 2021 | 18.59 | 18.61 | 18.53 | 18.56 | 3,748 | -0.10(-0.55%) |
Mar 12, 2021 | 18.42 | 18.66 | 18.42 | 18.66 | 1,770 | +0.10(+0.57%) |
Mar 11, 2021 | 18.51 | 18.56 | 18.46 | 18.55 | 13,855 | +0.09(+0.48%) |
Mar 10, 2021 | 18.54 | 18.55 | 18.47 | 18.47 | 13,104 | +0.02(+0.10%) |
Mar 09, 2021 | 18.38 | 18.48 | 18.38 | 18.45 | 903 | +0.24(+1.35%) |
Mar 08, 2021 | 18.20 | 18.28 | 18.17 | 18.20 | 19,184 | +0.10(+0.54%) |
Mar 05, 2021 | 18.08 | 18.21 | 18.01 | 18.11 | 3,318 | -0.05(-0.30%) |
Mar 04, 2021 | 18.29 | 18.41 | 18.06 | 18.16 | 14,131 | -0.19(-1.03%) |
Mar 03, 2021 | 18.39 | 18.40 | 18.26 | 18.35 | 11,724 | -0.13(-0.69%) |
Mar 02, 2021 | 18.42 | 18.56 | 18.38 | 18.48 | 14,923 | -0.19(-1.02%) |