Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 20.84 | 20.84 | 20.84 | 182 | +0.12(+0.57%) | |
May 26, 2021 | 20.73 | 20.73 | 20.69 | 20.72 | 1,421 | -0.04(-0.21%) |
May 25, 2021 | 20.81 | 20.81 | 20.76 | 20.76 | 534 | +0.50(+2.46%) |
May 24, 2021 | 20.31 | 20.31 | 20.26 | 20.26 | 296 | +0.19(+0.94%) |
May 21, 2021 | 20.22 | 20.22 | 20.08 | 20.08 | 592 | -0.16(-0.80%) |
May 20, 2021 | 20.27 | 20.27 | 20.24 | 20.24 | 204 | +0.15(+0.74%) |
May 19, 2021 | 19.98 | 20.12 | 19.96 | 20.09 | 8,837 | +0.10(+0.49%) |
May 18, 2021 | 20.01 | 20.09 | 19.99 | 19.99 | 796 | +0.06(+0.31%) |
May 17, 2021 | 19.85 | 19.93 | 19.85 | 19.93 | 6,413 | +0.39(+1.97%) |
May 14, 2021 | 19.35 | 19.55 | 19.35 | 19.54 | 2,953 | +0.47(+2.48%) |
May 13, 2021 | 19.19 | 19.24 | 19.02 | 19.07 | 4,287 | -0.13(-0.68%) |
May 12, 2021 | 19.44 | 19.46 | 19.20 | 19.20 | 1,150 | -0.16(-0.83%) |
May 11, 2021 | 19.33 | 19.42 | 19.12 | 19.36 | 2,036 | +0.07(+0.37%) |
May 10, 2021 | 19.60 | 19.60 | 19.29 | 19.29 | 993 | -0.44(-2.22%) |
May 07, 2021 | 19.77 | 19.77 | 19.69 | 19.73 | 3,083 | -0.33(-1.65%) |
May 06, 2021 | 20.22 | 20.22 | 20.02 | 20.06 | 2,702 | -0.28(-1.37%) |
May 05, 2021 | 20.36 | 20.36 | 20.33 | 20.34 | 818 | +0.00(+0.00%) |
May 04, 2021 | 20.45 | 20.45 | 20.33 | 20.34 | 2,133 | -0.28(-1.35%) |
May 03, 2021 | 20.61 | 20.63 | 20.61 | 20.61 | 700 | -0.06(-0.29%) |
Apr 30, 2021 | 20.73 | 20.73 | 20.67 | 20.67 | 3,226 | -0.11(-0.52%) |
Apr 29, 2021 | 20.96 | 20.96 | 20.77 | 20.78 | 917 | -0.15(-0.70%) |
Apr 28, 2021 | 20.96 | 20.97 | 20.39 | 20.93 | 507 | +0.26(+1.26%) |
Apr 27, 2021 | 20.78 | 20.78 | 20.65 | 20.67 | 1,858 | -0.07(-0.33%) |
Apr 26, 2021 | 20.74 | 20.77 | 20.64 | 20.74 | 5,111 | -0.35(-1.68%) |
Apr 23, 2021 | 20.98 | 21.10 | 20.98 | 21.09 | 2,319 | +0.48(+2.32%) |
Apr 22, 2021 | 20.64 | 20.69 | 20.61 | 20.61 | 1,417 | +0.03(+0.14%) |
Apr 21, 2021 | 20.44 | 20.58 | 20.44 | 20.58 | 342 | +0.26(+1.29%) |
Apr 20, 2021 | 20.50 | 20.50 | 20.32 | 20.32 | 2,738 | -0.09(-0.46%) |
Apr 19, 2021 | 20.51 | 20.52 | 20.41 | 20.42 | 1,003 | +0.53(+2.66%) |
Apr 16, 2021 | 19.89 | 19.95 | 19.89 | 19.89 | 2,117 | -0.07(-0.34%) |
Apr 15, 2021 | 20.07 | 20.07 | 19.95 | 19.95 | 1,287 | +0.00(+0.00%) |
Apr 14, 2021 | 20.01 | 20.01 | 19.95 | 19.95 | 1,323 | +0.24(+1.21%) |
Apr 13, 2021 | 19.61 | 19.72 | 19.61 | 19.72 | 2,230 | +0.15(+0.76%) |
Apr 12, 2021 | 19.70 | 19.70 | 19.52 | 19.57 | 7,131 | -0.40(-1.99%) |
Apr 09, 2021 | 20.03 | 20.03 | 19.91 | 19.96 | 5,343 | -0.36(-1.76%) |
Apr 08, 2021 | 20.34 | 20.34 | 20.27 | 20.32 | 1,279 | +0.17(+0.84%) |
Apr 07, 2021 | 20.20 | 20.83 | 19.93 | 20.15 | 4,165 | -0.49(-2.35%) |
Apr 06, 2021 | 20.45 | 20.64 | 20.45 | 20.64 | 1,009 | +0.19(+0.92%) |
Apr 05, 2021 | 20.54 | 20.54 | 20.44 | 20.45 | 1,906 | +0.07(+0.34%) |
Apr 01, 2021 | 20.15 | 20.47 | 20.15 | 20.38 | 4,638 | +0.46(+2.30%) |
Mar 31, 2021 | 19.84 | 19.98 | 19.84 | 19.92 | 7,776 | +0.05(+0.24%) |
Mar 30, 2021 | 19.69 | 19.91 | 19.69 | 19.88 | 3,923 | +0.39(+2.03%) |
Mar 29, 2021 | 19.50 | 19.50 | 19.44 | 19.48 | 3,101 | -0.32(-1.63%) |
Mar 26, 2021 | 19.49 | 19.80 | 19.48 | 19.80 | 4,537 | +0.61(+3.17%) |
Mar 25, 2021 | 19.25 | 19.25 | 19.03 | 19.20 | 5,910 | +0.18(+0.97%) |
Mar 24, 2021 | 19.35 | 19.35 | 19.01 | 19.01 | 7,221 | -0.84(-4.24%) |
Mar 23, 2021 | 19.85 | 19.89 | 19.84 | 19.86 | 6,204 | -0.32(-1.57%) |
Mar 22, 2021 | 20.14 | 20.24 | 20.10 | 20.17 | 17,400 | +0.03(+0.15%) |
Mar 19, 2021 | 20.01 | 20.15 | 19.98 | 20.14 | 6,251 | -0.16(-0.80%) |
Mar 18, 2021 | 20.44 | 20.46 | 20.31 | 20.31 | 2,448 | -0.21(-1.03%) |
Mar 17, 2021 | 20.22 | 20.52 | 20.22 | 20.52 | 648 | +0.12(+0.61%) |
Mar 16, 2021 | 20.26 | 20.41 | 20.26 | 20.39 | 3,205 | +0.26(+1.27%) |
Mar 15, 2021 | 19.95 | 20.14 | 19.95 | 20.14 | 2,712 | -0.48(-2.34%) |
Mar 12, 2021 | 20.53 | 20.62 | 20.53 | 20.62 | 1,714 | -0.55(-2.59%) |
Mar 11, 2021 | 20.86 | 21.18 | 20.86 | 21.17 | 8,174 | +0.90(+4.43%) |
Mar 10, 2021 | 20.25 | 20.57 | 20.25 | 20.27 | 1,774 | -0.23(-1.12%) |
Mar 09, 2021 | 20.10 | 20.55 | 20.10 | 20.50 | 8,583 | +0.63(+3.17%) |
Mar 08, 2021 | 20.46 | 20.46 | 19.87 | 19.87 | 10,564 | -1.34(-6.34%) |
Mar 05, 2021 | 21.45 | 21.45 | 20.85 | 21.21 | 12,805 | +0.04(+0.18%) |
Mar 04, 2021 | 21.96 | 21.96 | 21.16 | 21.18 | 22,364 | -1.31(-5.85%) |
Mar 03, 2021 | 23.11 | 23.11 | 22.49 | 22.49 | 43,407 | -0.53(-2.29%) |
Mar 02, 2021 | 23.17 | 23.17 | 23.01 | 23.02 | 4,316 | -0.32(-1.39%) |