Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.65 | 20.68 | 20.43 | 20.54 | 628,822 | +0.03(+0.15%) |
May 27, 2021 | 20.59 | 20.93 | 20.51 | 20.51 | 965,741 | +0.04(+0.20%) |
May 26, 2021 | 20.22 | 20.47 | 20.15 | 20.47 | 784,489 | +0.35(+1.74%) |
May 25, 2021 | 20.35 | 20.47 | 20.08 | 20.12 | 598,703 | -0.17(-0.84%) |
May 24, 2021 | 20.32 | 20.42 | 20.27 | 20.29 | 307,942 | +0.05(+0.25%) |
May 21, 2021 | 20.41 | 20.42 | 20.18 | 20.24 | 490,511 | -0.04(-0.20%) |
May 20, 2021 | 20.07 | 20.35 | 19.93 | 20.28 | 521,330 | +0.23(+1.15%) |
May 19, 2021 | 19.61 | 20.16 | 19.61 | 20.05 | 560,211 | +0.15(+0.75%) |
May 18, 2021 | 20.01 | 20.16 | 19.90 | 19.90 | 695,684 | -0.09(-0.45%) |
May 17, 2021 | 19.71 | 20.08 | 19.66 | 19.99 | 860,428 | +0.21(+1.06%) |
May 14, 2021 | 19.63 | 19.84 | 19.56 | 19.78 | 1,427,197 | +0.27(+1.38%) |
May 13, 2021 | 19.24 | 19.70 | 19.24 | 19.51 | 1,238,232 | +0.45(+2.36%) |
May 12, 2021 | 19.18 | 19.58 | 19.06 | 19.06 | 1,120,748 | -0.33(-1.70%) |
May 11, 2021 | 19.20 | 19.57 | 19.10 | 19.39 | 1,139,272 | -0.32(-1.62%) |
May 10, 2021 | 20.50 | 20.56 | 19.66 | 19.71 | 1,312,432 | -0.77(-3.76%) |
May 07, 2021 | 20.46 | 20.59 | 20.29 | 20.48 | 815,982 | +0.08(+0.39%) |
May 06, 2021 | 20.56 | 20.58 | 20.23 | 20.40 | 820,416 | -0.17(-0.83%) |
May 05, 2021 | 20.77 | 20.96 | 20.54 | 20.57 | 663,815 | -0.08(-0.39%) |
May 04, 2021 | 20.96 | 21.07 | 20.56 | 20.65 | 1,527,310 | -0.48(-2.27%) |
May 03, 2021 | 21.07 | 21.26 | 20.93 | 21.13 | 901,849 | +0.23(+1.10%) |
Apr 30, 2021 | 20.99 | 21.09 | 20.71 | 20.90 | 635,800 | -0.36(-1.69%) |
Apr 29, 2021 | 21.30 | 21.38 | 21.03 | 21.26 | 433,085 | +0.11(+0.52%) |
Apr 28, 2021 | 21.20 | 21.44 | 21.14 | 21.15 | 510,665 | -0.09(-0.42%) |
Apr 27, 2021 | 21.18 | 21.31 | 20.92 | 21.24 | 763,963 | +0.08(+0.38%) |
Apr 26, 2021 | 21.24 | 21.57 | 21.07 | 21.16 | 890,816 | +0.08(+0.38%) |
Apr 23, 2021 | 21.17 | 22.11 | 21.08 | 21.08 | 1,890,400 | +0.19(+0.91%) |
Apr 22, 2021 | 21.15 | 21.15 | 20.80 | 20.89 | 496,281 | -0.23(-1.09%) |
Apr 21, 2021 | 20.81 | 21.17 | 20.69 | 21.12 | 497,930 | +0.38(+1.83%) |
Apr 20, 2021 | 20.88 | 21.00 | 20.56 | 20.74 | 385,826 | -0.28(-1.33%) |
Apr 19, 2021 | 21.18 | 21.25 | 20.75 | 21.02 | 551,352 | -0.33(-1.55%) |
Apr 16, 2021 | 21.22 | 21.49 | 21.14 | 21.35 | 638,300 | +0.31(+1.47%) |
Apr 15, 2021 | 21.17 | 21.17 | 20.92 | 21.04 | 485,392 | +0.00(+0.00%) |
Apr 14, 2021 | 21.06 | 21.20 | 20.98 | 21.04 | 377,336 | -0.06(-0.28%) |
Apr 13, 2021 | 21.14 | 21.15 | 20.94 | 21.10 | 392,326 | -0.10(-0.47%) |
Apr 12, 2021 | 21.25 | 21.31 | 21.14 | 21.20 | 247,631 | -0.07(-0.33%) |
Apr 09, 2021 | 21.23 | 21.27 | 21.01 | 21.27 | 552,900 | +0.07(+0.33%) |
Apr 08, 2021 | 21.31 | 21.35 | 21.09 | 21.20 | 406,508 | +0.00(+0.00%) |
Apr 07, 2021 | 21.38 | 21.48 | 21.12 | 21.20 | 357,805 | -0.30(-1.40%) |
Apr 06, 2021 | 21.72 | 21.85 | 21.39 | 21.50 | 390,845 | -0.17(-0.78%) |
Apr 05, 2021 | 21.50 | 21.94 | 21.50 | 21.67 | 590,918 | +0.23(+1.07%) |
Apr 01, 2021 | 21.18 | 21.45 | 21.08 | 21.44 | 306,100 | +0.52(+2.49%) |
Mar 31, 2021 | 20.90 | 21.17 | 20.85 | 20.92 | 867,381 | +0.13(+0.63%) |
Mar 30, 2021 | 20.75 | 20.92 | 20.53 | 20.79 | 492,004 | -0.01(-0.05%) |
Mar 29, 2021 | 21.17 | 21.31 | 20.74 | 20.80 | 804,449 | -0.55(-2.58%) |
Mar 26, 2021 | 20.49 | 21.41 | 20.49 | 21.35 | 740,600 | +0.94(+4.61%) |
Mar 25, 2021 | 20.06 | 20.52 | 19.88 | 20.41 | 434,955 | +0.00(+0.00%) |
Mar 24, 2021 | 20.63 | 20.86 | 20.39 | 20.41 | 380,607 | -0.19(-0.92%) |
Mar 23, 2021 | 21.09 | 21.25 | 20.39 | 20.60 | 387,597 | -0.70(-3.29%) |
Mar 22, 2021 | 21.24 | 21.45 | 21.17 | 21.30 | 311,822 | +0.08(+0.38%) |
Mar 19, 2021 | 21.21 | 21.43 | 20.94 | 21.22 | 1,349,800 | +0.03(+0.14%) |
Mar 18, 2021 | 21.33 | 21.75 | 21.15 | 21.19 | 493,442 | -0.35(-1.62%) |
Mar 17, 2021 | 21.29 | 21.55 | 21.06 | 21.54 | 537,257 | +0.17(+0.80%) |
Mar 16, 2021 | 21.50 | 21.66 | 21.36 | 21.37 | 510,540 | -0.12(-0.56%) |
Mar 15, 2021 | 21.23 | 21.56 | 21.18 | 21.49 | 533,578 | +0.26(+1.22%) |
Mar 12, 2021 | 21.09 | 21.28 | 21.00 | 21.23 | 397,600 | +0.09(+0.43%) |
Mar 11, 2021 | 21.09 | 21.20 | 20.94 | 21.14 | 880,926 | +0.35(+1.68%) |
Mar 10, 2021 | 20.96 | 21.02 | 20.60 | 20.79 | 517,888 | -0.02(-0.10%) |
Mar 09, 2021 | 20.70 | 20.99 | 20.50 | 20.81 | 582,832 | +0.37(+1.81%) |
Mar 08, 2021 | 20.55 | 20.71 | 20.34 | 20.44 | 629,095 | -0.11(-0.54%) |
Mar 05, 2021 | 20.52 | 20.62 | 19.89 | 20.55 | 693,600 | +0.29(+1.43%) |
Mar 04, 2021 | 20.82 | 20.85 | 20.05 | 20.26 | 1,127,628 | -0.62(-2.97%) |
Mar 03, 2021 | 21.16 | 21.27 | 20.86 | 20.88 | 338,883 | -0.26(-1.23%) |
Mar 02, 2021 | 21.32 | 21.38 | 21.09 | 21.14 | 314,290 | -0.20(-0.94%) |