Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.63 | 20.71 | 20.57 | 20.66 | 873,869 | +0.14(+0.70%) |
May 27, 2021 | 20.63 | 20.66 | 20.49 | 20.51 | 846,621 | -0.06(-0.31%) |
May 26, 2021 | 20.51 | 20.68 | 20.47 | 20.58 | 825,281 | +0.09(+0.43%) |
May 25, 2021 | 20.51 | 20.55 | 20.39 | 20.49 | 898,005 | +0.03(+0.16%) |
May 24, 2021 | 20.31 | 20.55 | 20.29 | 20.46 | 919,467 | +0.24(+1.16%) |
May 21, 2021 | 20.30 | 20.33 | 20.18 | 20.22 | 1,194,251 | -0.03(-0.16%) |
May 20, 2021 | 20.01 | 20.31 | 19.96 | 20.26 | 1,101,493 | +0.24(+1.18%) |
May 19, 2021 | 19.96 | 20.02 | 19.74 | 20.02 | 969,629 | -0.09(-0.44%) |
May 18, 2021 | 20.08 | 20.22 | 19.95 | 20.11 | 1,020,021 | +0.02(+0.09%) |
May 17, 2021 | 20.06 | 20.12 | 19.99 | 20.09 | 1,071,910 | +0.01(+0.05%) |
May 14, 2021 | 19.93 | 20.13 | 19.91 | 20.08 | 741,321 | +0.23(+1.16%) |
May 13, 2021 | 19.62 | 19.97 | 19.62 | 19.85 | 1,090,720 | +0.27(+1.39%) |
May 12, 2021 | 20.06 | 20.08 | 19.57 | 19.58 | 1,322,874 | -0.51(-2.55%) |
May 11, 2021 | 20.20 | 20.20 | 19.92 | 20.09 | 1,368,115 | -0.25(-1.25%) |
May 10, 2021 | 20.41 | 20.58 | 20.34 | 20.34 | 1,001,056 | +0.00(+0.00%) |
May 07, 2021 | 20.09 | 20.35 | 20.09 | 20.34 | 971,170 | +0.26(+1.29%) |
May 06, 2021 | 19.96 | 20.10 | 19.92 | 20.09 | 975,390 | +0.13(+0.67%) |
May 05, 2021 | 20.06 | 20.27 | 19.88 | 19.95 | 1,743,936 | -0.35(-1.71%) |
May 04, 2021 | 20.43 | 20.49 | 20.19 | 20.30 | 1,139,863 | -0.14(-0.68%) |
May 03, 2021 | 20.57 | 20.57 | 20.39 | 20.44 | 1,140,097 | -0.05(-0.23%) |
Apr 30, 2021 | 20.37 | 20.53 | 20.31 | 20.48 | 1,129,978 | +0.07(+0.34%) |
Apr 29, 2021 | 20.37 | 20.50 | 20.27 | 20.41 | 983,946 | +0.16(+0.77%) |
Apr 28, 2021 | 20.32 | 20.36 | 20.23 | 20.26 | 792,450 | -0.04(-0.20%) |
Apr 27, 2021 | 20.34 | 20.35 | 20.22 | 20.30 | 1,107,331 | +0.01(+0.05%) |
Apr 26, 2021 | 20.33 | 20.41 | 20.24 | 20.29 | 813,983 | +0.05(+0.25%) |
Apr 23, 2021 | 20.19 | 20.27 | 20.11 | 20.24 | 1,177,440 | +0.10(+0.50%) |
Apr 22, 2021 | 20.23 | 20.32 | 20.09 | 20.14 | 715,492 | -0.09(-0.46%) |
Apr 21, 2021 | 20.13 | 20.27 | 20.06 | 20.23 | 758,804 | +0.12(+0.57%) |
Apr 20, 2021 | 19.87 | 20.14 | 19.86 | 20.11 | 760,074 | +0.18(+0.93%) |
Apr 19, 2021 | 19.88 | 19.93 | 19.75 | 19.93 | 1,268,632 | +0.06(+0.28%) |
Apr 16, 2021 | 19.87 | 19.94 | 19.80 | 19.87 | 850,843 | +0.06(+0.28%) |
Apr 15, 2021 | 19.60 | 19.82 | 19.56 | 19.82 | 875,215 | +0.35(+1.78%) |
Apr 14, 2021 | 19.61 | 19.70 | 19.45 | 19.47 | 896,913 | -0.13(-0.68%) |
Apr 13, 2021 | 19.45 | 19.62 | 19.41 | 19.61 | 1,299,497 | +0.14(+0.73%) |
Apr 12, 2021 | 19.40 | 19.48 | 19.25 | 19.46 | 899,061 | +0.09(+0.45%) |
Apr 09, 2021 | 19.42 | 19.46 | 19.32 | 19.38 | 653,194 | -0.02(-0.12%) |
Apr 08, 2021 | 19.48 | 19.55 | 19.38 | 19.40 | 662,400 | -0.08(-0.40%) |
Apr 07, 2021 | 19.47 | 19.54 | 19.30 | 19.48 | 953,657 | +0.01(+0.07%) |
Apr 06, 2021 | 19.37 | 19.46 | 19.30 | 19.46 | 2,381,628 | +0.09(+0.48%) |
Apr 05, 2021 | 19.39 | 19.42 | 19.20 | 19.37 | 1,888,174 | +0.06(+0.33%) |
Apr 01, 2021 | 19.08 | 19.32 | 18.99 | 19.31 | 1,251,342 | +0.35(+1.83%) |
Mar 31, 2021 | 19.07 | 19.18 | 18.90 | 18.96 | 1,075,753 | -0.14(-0.73%) |
Mar 30, 2021 | 19.11 | 19.15 | 19.03 | 19.10 | 990,350 | -0.01(-0.05%) |
Mar 29, 2021 | 19.15 | 19.20 | 18.91 | 19.11 | 758,546 | -0.07(-0.38%) |
Mar 26, 2021 | 18.86 | 19.18 | 18.83 | 19.18 | 934,930 | +0.40(+2.14%) |
Mar 25, 2021 | 18.56 | 18.82 | 18.37 | 18.78 | 1,397,177 | +0.18(+0.99%) |
Mar 24, 2021 | 18.69 | 18.85 | 18.60 | 18.60 | 894,482 | -0.09(-0.46%) |
Mar 23, 2021 | 18.69 | 18.84 | 18.60 | 18.68 | 882,632 | -0.02(-0.10%) |
Mar 22, 2021 | 18.55 | 18.74 | 18.49 | 18.70 | 1,624,810 | +0.14(+0.77%) |
Mar 19, 2021 | 18.85 | 18.88 | 18.56 | 18.56 | 1,009,672 | -0.27(-1.44%) |
Mar 18, 2021 | 18.93 | 18.94 | 18.74 | 18.83 | 765,639 | -0.16(-0.83%) |
Mar 17, 2021 | 18.92 | 19.00 | 18.78 | 18.99 | 791,577 | +0.00(+0.00%) |
Mar 16, 2021 | 19.05 | 19.09 | 18.89 | 18.99 | 961,105 | -0.06(-0.32%) |
Mar 15, 2021 | 18.80 | 19.10 | 18.72 | 19.05 | 2,057,909 | +0.27(+1.45%) |
Mar 12, 2021 | 18.42 | 18.77 | 18.39 | 18.77 | 1,014,659 | +0.33(+1.80%) |
Mar 11, 2021 | 18.36 | 18.55 | 18.26 | 18.44 | 1,264,809 | +0.18(+1.01%) |
Mar 10, 2021 | 18.16 | 18.36 | 18.07 | 18.26 | 1,018,654 | +0.18(+0.99%) |
Mar 09, 2021 | 18.04 | 18.21 | 18.04 | 18.08 | 1,083,280 | +0.12(+0.64%) |
Mar 08, 2021 | 17.87 | 18.15 | 17.74 | 17.96 | 959,656 | +0.17(+0.93%) |
Mar 05, 2021 | 17.73 | 17.85 | 17.31 | 17.80 | 1,069,090 | +0.19(+1.07%) |
Mar 04, 2021 | 17.79 | 17.92 | 17.39 | 17.61 | 1,388,953 | -0.14(-0.81%) |
Mar 03, 2021 | 17.86 | 17.93 | 17.74 | 17.75 | 1,072,375 | -0.12(-0.67%) |
Mar 02, 2021 | 18.01 | 18.01 | 17.74 | 17.87 | 1,590,452 | -0.14(-0.79%) |