Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.84 | 21.84 | 21.80 | 21.80 | 12,606 | -0.02(-0.08%) |
May 27, 2021 | 21.82 | 21.82 | 21.82 | 21.82 | 103 | +0.11(+0.50%) |
May 26, 2021 | 21.54 | 21.72 | 21.54 | 21.71 | 1,316 | +0.08(+0.38%) |
May 25, 2021 | 21.71 | 21.76 | 21.63 | 21.63 | 6,212 | -0.12(-0.57%) |
May 24, 2021 | 21.76 | 21.76 | 21.76 | 21.76 | 59 | +0.15(+0.68%) |
May 21, 2021 | 21.59 | 21.61 | 21.59 | 21.61 | 5,352 | +0.05(+0.23%) |
May 20, 2021 | 21.29 | 21.58 | 21.29 | 21.56 | 3,954 | +0.18(+0.82%) |
May 19, 2021 | 21.38 | 21.38 | 21.38 | 21.38 | 75 | -0.17(-0.80%) |
May 18, 2021 | 21.67 | 21.67 | 21.55 | 21.55 | 2,212 | -0.15(-0.68%) |
May 17, 2021 | 21.68 | 21.70 | 21.62 | 21.70 | 2,754 | +0.00(+0.01%) |
May 14, 2021 | 21.56 | 21.70 | 21.56 | 21.70 | 445 | +0.32(+1.51%) |
May 13, 2021 | 21.23 | 21.38 | 21.23 | 21.38 | 234 | +0.31(+1.48%) |
May 12, 2021 | 21.07 | 21.07 | 21.07 | 21.07 | 400 | -0.42(-1.96%) |
May 11, 2021 | 21.75 | 21.75 | 21.45 | 21.49 | 2,177 | -0.29(-1.32%) |
May 10, 2021 | 22.04 | 22.04 | 21.77 | 21.77 | 710 | -0.06(-0.27%) |
May 07, 2021 | 21.83 | 21.83 | 21.83 | 21.83 | 171 | +0.21(+0.97%) |
May 06, 2021 | 21.40 | 21.63 | 21.40 | 21.63 | 2,362 | +0.20(+0.93%) |
May 05, 2021 | 21.43 | 21.43 | 21.43 | 21.43 | 163 | +0.11(+0.50%) |
May 04, 2021 | 21.25 | 21.32 | 21.24 | 21.32 | 2,556 | -0.03(-0.15%) |
May 03, 2021 | 21.35 | 21.35 | 21.35 | 21.35 | 103 | +0.16(+0.75%) |
Apr 30, 2021 | 21.19 | 21.19 | 21.19 | 21.19 | 403 | -0.16(-0.75%) |
Apr 29, 2021 | 21.35 | 21.35 | 21.35 | 21.35 | 59 | +0.14(+0.67%) |
Apr 28, 2021 | 21.21 | 21.21 | 21.21 | 21.21 | 175 | +0.02(+0.08%) |
Apr 27, 2021 | 21.20 | 21.20 | 21.20 | 21.20 | 79 | +0.04(+0.18%) |
Apr 26, 2021 | 21.14 | 21.16 | 21.08 | 21.16 | 701 | +0.05(+0.22%) |
Apr 23, 2021 | 20.96 | 21.13 | 20.96 | 21.11 | 5,040 | +0.18(+0.84%) |
Apr 22, 2021 | 21.09 | 21.09 | 20.92 | 20.93 | 1,069 | -0.15(-0.73%) |
Apr 21, 2021 | 20.83 | 21.09 | 20.83 | 21.09 | 452 | +0.25(+1.21%) |
Apr 20, 2021 | 20.79 | 20.83 | 20.79 | 20.83 | 338 | -0.16(-0.78%) |
Apr 19, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 261 | -0.11(-0.54%) |
Apr 16, 2021 | 21.11 | 21.11 | 21.11 | 21.11 | 201 | +0.11(+0.50%) |
Apr 15, 2021 | 21.01 | 21.01 | 21.01 | 21.01 | 176 | +0.16(+0.75%) |
Apr 14, 2021 | 20.90 | 20.94 | 20.85 | 20.85 | 2,362 | +0.03(+0.13%) |
Apr 13, 2021 | 20.82 | 20.82 | 20.82 | 20.82 | 214 | -0.06(-0.29%) |
Apr 12, 2021 | 20.84 | 20.88 | 20.84 | 20.88 | 405 | +0.03(+0.13%) |
Apr 09, 2021 | 20.86 | 20.86 | 20.86 | 20.86 | 100 | +0.13(+0.61%) |
Apr 08, 2021 | 20.75 | 20.75 | 20.72 | 20.73 | 1,085 | +0.04(+0.20%) |
Apr 07, 2021 | 20.64 | 20.69 | 20.64 | 20.69 | 998 | -0.05(-0.23%) |
Apr 06, 2021 | 20.79 | 20.79 | 20.73 | 20.73 | 885 | +0.02(+0.10%) |
Apr 05, 2021 | 20.60 | 20.77 | 20.60 | 20.71 | 10,222 | +0.23(+1.10%) |
Apr 01, 2021 | 20.45 | 20.49 | 20.44 | 20.49 | 302 | +0.11(+0.54%) |
Mar 31, 2021 | 20.38 | 20.38 | 20.38 | 20.38 | 85 | +0.06(+0.27%) |
Mar 30, 2021 | 20.32 | 20.32 | 20.32 | 20.32 | 63 | -0.02(-0.07%) |
Mar 29, 2021 | 20.39 | 20.39 | 20.34 | 20.34 | 4,602 | -0.04(-0.17%) |
Mar 26, 2021 | 20.19 | 20.37 | 20.17 | 20.37 | 2,318 | +0.32(+1.60%) |
Mar 25, 2021 | 19.84 | 20.05 | 19.84 | 20.05 | 692 | +0.18(+0.89%) |
Mar 24, 2021 | 20.04 | 20.04 | 19.88 | 19.88 | 491 | -0.01(-0.04%) |
Mar 23, 2021 | 20.20 | 20.20 | 19.88 | 19.88 | 1,978 | -0.35(-1.73%) |
Mar 22, 2021 | 20.16 | 20.23 | 20.16 | 20.23 | 518 | +0.01(+0.06%) |
Mar 19, 2021 | 20.17 | 20.22 | 20.17 | 20.22 | 807 | -0.01(-0.05%) |
Mar 18, 2021 | 20.23 | 20.23 | 20.23 | 20.23 | 503 | -0.18(-0.86%) |
Mar 17, 2021 | 20.41 | 20.41 | 20.41 | 20.41 | 97 | +0.07(+0.34%) |
Mar 16, 2021 | 20.34 | 20.34 | 20.31 | 20.34 | 8,210 | -0.07(-0.33%) |
Mar 15, 2021 | 20.31 | 20.41 | 20.29 | 20.41 | 1,266 | +0.09(+0.44%) |
Mar 12, 2021 | 20.22 | 20.32 | 20.22 | 20.32 | 403 | +0.11(+0.53%) |
Mar 11, 2021 | 20.26 | 20.28 | 20.18 | 20.21 | 1,854 | +0.07(+0.34%) |
Mar 10, 2021 | 20.14 | 20.14 | 20.14 | 20.14 | 72 | +0.16(+0.78%) |
Mar 09, 2021 | 20.07 | 20.07 | 19.99 | 19.99 | 17,288 | +0.00(+0.03%) |
Mar 08, 2021 | 20.06 | 20.06 | 19.98 | 19.98 | 1,117 | +0.15(+0.77%) |
Mar 05, 2021 | 19.80 | 19.83 | 19.80 | 19.83 | 100 | +0.33(+1.70%) |
Mar 04, 2021 | 19.72 | 19.72 | 19.50 | 19.50 | 656 | -0.25(-1.29%) |
Mar 03, 2021 | 19.84 | 19.84 | 19.75 | 19.75 | 605 | -0.05(-0.26%) |
Mar 02, 2021 | 19.86 | 19.86 | 19.80 | 19.80 | 17,093 | +0.01(+0.03%) |