Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.31 | 20.51 | 20.31 | 20.47 | 212,436 | -0.09(-0.43%) |
May 27, 2021 | 20.67 | 20.67 | 20.36 | 20.56 | 525,314 | -0.20(-0.95%) |
May 26, 2021 | 20.56 | 20.87 | 20.48 | 20.75 | 155,464 | +0.36(+1.75%) |
May 25, 2021 | 20.82 | 20.83 | 20.27 | 20.40 | 509,652 | -0.75(-3.55%) |
May 24, 2021 | 21.09 | 21.26 | 21.07 | 21.15 | 550,553 | +0.07(+0.34%) |
May 21, 2021 | 21.31 | 21.39 | 21.02 | 21.08 | 125,306 | -0.18(-0.84%) |
May 20, 2021 | 21.23 | 21.33 | 21.21 | 21.25 | 65,251 | +0.07(+0.34%) |
May 19, 2021 | 21.12 | 21.37 | 21.08 | 21.18 | 149,580 | -0.17(-0.79%) |
May 18, 2021 | 21.46 | 21.48 | 21.33 | 21.35 | 93,165 | -0.01(-0.04%) |
May 17, 2021 | 21.17 | 21.43 | 21.17 | 21.36 | 193,503 | +0.52(+2.48%) |
May 14, 2021 | 20.72 | 20.89 | 20.71 | 20.84 | 174,929 | +0.41(+2.01%) |
May 13, 2021 | 20.42 | 20.50 | 20.31 | 20.43 | 175,118 | +0.01(+0.04%) |
May 12, 2021 | 21.09 | 21.09 | 20.34 | 20.42 | 648,423 | -0.93(-4.35%) |
May 11, 2021 | 21.17 | 21.43 | 21.08 | 21.35 | 275,972 | -0.18(-0.83%) |
May 10, 2021 | 21.63 | 21.68 | 21.53 | 21.53 | 194,814 | +0.00(+0.00%) |
May 07, 2021 | 21.33 | 21.65 | 21.33 | 21.53 | 313,928 | +0.28(+1.30%) |
May 06, 2021 | 21.05 | 21.32 | 21.05 | 21.25 | 198,323 | +0.38(+1.84%) |
May 05, 2021 | 20.82 | 20.95 | 20.77 | 20.87 | 159,869 | +0.06(+0.30%) |
May 04, 2021 | 21.00 | 21.00 | 20.68 | 20.81 | 214,739 | -0.21(-1.02%) |
May 03, 2021 | 20.88 | 21.12 | 20.81 | 21.02 | 220,601 | +0.21(+1.03%) |
Apr 30, 2021 | 20.81 | 20.90 | 20.67 | 20.81 | 280,956 | -0.15(-0.72%) |
Apr 29, 2021 | 20.89 | 20.97 | 20.83 | 20.96 | 323,262 | +0.10(+0.47%) |
Apr 28, 2021 | 20.74 | 20.96 | 20.68 | 20.86 | 228,113 | +0.08(+0.39%) |
Apr 27, 2021 | 20.61 | 20.83 | 20.61 | 20.78 | 491,154 | +0.36(+1.75%) |
Apr 26, 2021 | 20.05 | 20.51 | 20.03 | 20.42 | 388,099 | +0.62(+3.11%) |
Apr 23, 2021 | 19.91 | 19.91 | 19.70 | 19.81 | 347,162 | -0.11(-0.54%) |
Apr 22, 2021 | 19.86 | 19.93 | 19.66 | 19.92 | 686,478 | -0.17(-0.84%) |
Apr 21, 2021 | 20.07 | 20.11 | 19.69 | 20.09 | 621,845 | -0.43(-2.09%) |
Apr 20, 2021 | 20.80 | 20.81 | 20.46 | 20.51 | 503,007 | -0.22(-1.08%) |
Apr 19, 2021 | 21.05 | 21.05 | 20.69 | 20.74 | 344,539 | -0.49(-2.31%) |
Apr 16, 2021 | 21.24 | 21.26 | 21.12 | 21.23 | 302,129 | -0.11(-0.50%) |
Apr 15, 2021 | 21.17 | 21.44 | 21.14 | 21.33 | 1,103,310 | +0.12(+0.59%) |
Apr 14, 2021 | 21.01 | 21.27 | 21.01 | 21.21 | 482,922 | +0.52(+2.50%) |
Apr 13, 2021 | 20.68 | 20.82 | 20.58 | 20.69 | 564,008 | +0.08(+0.39%) |
Apr 12, 2021 | 20.75 | 20.75 | 20.53 | 20.61 | 350,682 | -0.19(-0.90%) |
Apr 09, 2021 | 20.59 | 20.85 | 20.56 | 20.80 | 682,450 | -0.34(-1.60%) |
Apr 08, 2021 | 21.15 | 21.21 | 20.94 | 21.14 | 531,287 | +0.04(+0.21%) |
Apr 07, 2021 | 21.06 | 21.14 | 20.99 | 21.09 | 248,093 | -0.12(-0.59%) |
Apr 06, 2021 | 21.33 | 21.34 | 21.08 | 21.22 | 407,019 | -0.33(-1.53%) |
Apr 05, 2021 | 21.42 | 21.56 | 21.39 | 21.55 | 439,583 | +0.32(+1.51%) |
Apr 01, 2021 | 21.16 | 21.37 | 21.01 | 21.23 | 1,555,006 | +0.71(+3.44%) |
Mar 31, 2021 | 20.40 | 20.65 | 20.34 | 20.52 | 963,803 | +0.28(+1.37%) |
Mar 30, 2021 | 20.31 | 20.33 | 20.08 | 20.25 | 545,573 | -0.12(-0.61%) |
Mar 29, 2021 | 20.57 | 20.68 | 20.37 | 20.37 | 553,352 | -0.16(-0.78%) |
Mar 26, 2021 | 20.67 | 20.88 | 20.38 | 20.53 | 1,235,849 | -0.37(-1.75%) |
Mar 25, 2021 | 21.20 | 21.31 | 20.81 | 20.90 | 1,358,681 | -0.30(-1.43%) |
Mar 24, 2021 | 21.18 | 21.42 | 21.08 | 21.20 | 1,693,893 | +0.74(+3.62%) |
Mar 23, 2021 | 21.00 | 21.23 | 20.33 | 20.46 | 4,056,056 | -0.21(-0.99%) |
Mar 22, 2021 | 20.98 | 21.20 | 20.28 | 20.67 | 5,083,259 | -4.83(-18.94%) |
Mar 19, 2021 | 25.02 | 25.54 | 24.92 | 25.49 | 361,277 | +0.18(+0.71%) |
Mar 18, 2021 | 25.48 | 25.51 | 25.16 | 25.32 | 405,354 | +0.38(+1.54%) |
Mar 17, 2021 | 24.93 | 25.21 | 24.43 | 24.93 | 366,517 | -0.18(-0.71%) |
Mar 16, 2021 | 25.14 | 25.20 | 25.01 | 25.11 | 156,601 | +0.34(+1.37%) |
Mar 15, 2021 | 24.78 | 24.87 | 24.63 | 24.77 | 390,284 | +0.05(+0.22%) |
Mar 12, 2021 | 24.62 | 24.75 | 24.37 | 24.72 | 260,904 | -0.21(-0.86%) |
Mar 11, 2021 | 24.88 | 25.13 | 24.71 | 24.93 | 173,470 | -0.07(-0.29%) |
Mar 10, 2021 | 24.91 | 25.22 | 24.82 | 25.00 | 963,288 | +0.45(+1.82%) |
Mar 09, 2021 | 24.33 | 24.65 | 24.33 | 24.56 | 300,426 | +0.77(+3.23%) |
Mar 08, 2021 | 24.18 | 24.18 | 23.47 | 23.79 | 709,843 | -0.85(-3.44%) |
Mar 05, 2021 | 24.73 | 24.86 | 24.20 | 24.64 | 633,160 | +0.04(+0.15%) |
Mar 04, 2021 | 24.77 | 25.02 | 24.16 | 24.60 | 564,352 | +0.02(+0.07%) |
Mar 03, 2021 | 24.71 | 24.82 | 24.43 | 24.58 | 147,706 | -0.29(-1.15%) |
Mar 02, 2021 | 25.02 | 25.03 | 24.58 | 24.87 | 170,935 | -0.15(-0.61%) |