Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.83 | 21.83 | 21.38 | 21.51 | 81,824 | -0.12(-0.55%) |
May 27, 2021 | 21.68 | 21.76 | 21.46 | 21.63 | 51,333 | +0.06(+0.29%) |
May 26, 2021 | 21.31 | 21.65 | 21.11 | 21.57 | 82,390 | +0.35(+1.64%) |
May 25, 2021 | 21.55 | 21.64 | 21.17 | 21.22 | 57,285 | -0.33(-1.54%) |
May 24, 2021 | 21.44 | 21.57 | 21.37 | 21.55 | 47,095 | +0.23(+1.07%) |
May 21, 2021 | 21.38 | 21.60 | 21.28 | 21.32 | 41,271 | +0.03(+0.15%) |
May 20, 2021 | 21.01 | 21.36 | 20.89 | 21.29 | 33,600 | +0.28(+1.35%) |
May 19, 2021 | 21.26 | 21.26 | 20.74 | 21.01 | 51,537 | -0.37(-1.71%) |
May 18, 2021 | 21.58 | 21.65 | 21.33 | 21.37 | 44,298 | -0.05(-0.25%) |
May 17, 2021 | 21.27 | 21.50 | 21.02 | 21.43 | 75,907 | +0.26(+1.25%) |
May 14, 2021 | 20.92 | 21.30 | 20.92 | 21.16 | 38,387 | +0.40(+1.91%) |
May 13, 2021 | 20.34 | 20.84 | 20.26 | 20.76 | 41,521 | +0.36(+1.76%) |
May 12, 2021 | 20.96 | 21.36 | 20.41 | 20.41 | 93,792 | -0.51(-2.46%) |
May 11, 2021 | 20.63 | 20.99 | 20.53 | 20.92 | 71,433 | -0.13(-0.63%) |
May 10, 2021 | 21.09 | 21.26 | 20.92 | 21.05 | 52,570 | +0.16(+0.75%) |
May 07, 2021 | 20.49 | 20.96 | 20.48 | 20.90 | 96,527 | +0.41(+1.98%) |
May 06, 2021 | 20.66 | 20.66 | 20.36 | 20.49 | 39,316 | -0.11(-0.53%) |
May 05, 2021 | 20.55 | 20.80 | 20.34 | 20.60 | 39,176 | +0.32(+1.57%) |
May 04, 2021 | 20.30 | 20.42 | 20.18 | 20.28 | 66,190 | +0.05(+0.23%) |
May 03, 2021 | 20.41 | 20.41 | 20.14 | 20.23 | 55,315 | -0.15(-0.73%) |
Apr 30, 2021 | 20.58 | 20.85 | 20.38 | 20.38 | 38,888 | -0.31(-1.51%) |
Apr 29, 2021 | 20.89 | 20.94 | 20.53 | 20.69 | 69,772 | +0.09(+0.42%) |
Apr 28, 2021 | 20.21 | 20.65 | 20.21 | 20.61 | 57,744 | +0.48(+2.40%) |
Apr 27, 2021 | 20.12 | 20.17 | 19.99 | 20.13 | 42,019 | +0.10(+0.51%) |
Apr 26, 2021 | 19.96 | 20.17 | 19.96 | 20.02 | 41,440 | +0.09(+0.47%) |
Apr 23, 2021 | 19.54 | 20.00 | 19.54 | 19.93 | 72,002 | +0.32(+1.63%) |
Apr 22, 2021 | 19.90 | 19.96 | 19.53 | 19.61 | 55,888 | -0.19(-0.98%) |
Apr 21, 2021 | 19.39 | 19.81 | 19.39 | 19.81 | 34,888 | +0.37(+1.92%) |
Apr 20, 2021 | 19.60 | 19.68 | 19.36 | 19.43 | 62,811 | -0.24(-1.23%) |
Apr 19, 2021 | 19.73 | 19.88 | 19.64 | 19.67 | 57,049 | -0.08(-0.39%) |
Apr 16, 2021 | 20.13 | 20.14 | 19.75 | 19.75 | 42,867 | -0.19(-0.98%) |
Apr 15, 2021 | 19.95 | 19.96 | 19.78 | 19.95 | 76,491 | +0.00(+0.00%) |
Apr 14, 2021 | 19.55 | 19.95 | 19.55 | 19.95 | 104,299 | +0.48(+2.48%) |
Apr 13, 2021 | 19.56 | 19.59 | 19.39 | 19.46 | 188,674 | -0.02(-0.08%) |
Apr 12, 2021 | 19.77 | 19.82 | 19.47 | 19.48 | 60,064 | -0.21(-1.07%) |
Apr 09, 2021 | 19.88 | 19.91 | 19.60 | 19.69 | 73,414 | -0.09(-0.43%) |
Apr 08, 2021 | 19.67 | 19.77 | 19.42 | 19.77 | 59,672 | +0.10(+0.51%) |
Apr 07, 2021 | 19.62 | 19.67 | 19.51 | 19.67 | 50,363 | +0.17(+0.88%) |
Apr 06, 2021 | 19.26 | 19.53 | 19.26 | 19.50 | 58,506 | +0.27(+1.42%) |
Apr 05, 2021 | 19.51 | 19.51 | 19.14 | 19.23 | 80,370 | -0.25(-1.28%) |
Apr 01, 2021 | 19.14 | 19.48 | 19.02 | 19.48 | 60,707 | +0.44(+2.29%) |
Mar 31, 2021 | 18.69 | 19.08 | 18.69 | 19.04 | 80,013 | +0.30(+1.62%) |
Mar 30, 2021 | 18.85 | 18.85 | 18.63 | 18.74 | 95,791 | -0.12(-0.62%) |
Mar 29, 2021 | 19.00 | 19.03 | 18.69 | 18.86 | 83,173 | -0.05(-0.29%) |
Mar 26, 2021 | 18.64 | 18.98 | 18.57 | 18.91 | 48,386 | +0.52(+2.84%) |
Mar 25, 2021 | 17.98 | 18.49 | 17.78 | 18.39 | 99,968 | +0.23(+1.24%) |
Mar 24, 2021 | 18.15 | 18.49 | 18.13 | 18.16 | 53,791 | +0.16(+0.91%) |
Mar 23, 2021 | 18.52 | 18.64 | 18.00 | 18.00 | 67,352 | -0.70(-3.75%) |
Mar 22, 2021 | 18.85 | 18.92 | 18.70 | 18.70 | 35,189 | -0.14(-0.74%) |
Mar 19, 2021 | 18.47 | 18.99 | 18.47 | 18.84 | 48,129 | +0.36(+1.94%) |
Mar 18, 2021 | 19.03 | 19.24 | 18.42 | 18.48 | 126,672 | -0.91(-4.70%) |
Mar 17, 2021 | 19.15 | 19.39 | 19.04 | 19.39 | 38,239 | +0.16(+0.81%) |
Mar 16, 2021 | 19.60 | 19.70 | 19.24 | 19.24 | 54,466 | -0.53(-2.68%) |
Mar 15, 2021 | 19.63 | 19.85 | 19.49 | 19.77 | 41,111 | +0.09(+0.48%) |
Mar 12, 2021 | 19.60 | 19.68 | 19.50 | 19.67 | 78,547 | +0.18(+0.92%) |
Mar 11, 2021 | 19.84 | 19.84 | 19.46 | 19.49 | 121,510 | -0.12(-0.64%) |
Mar 10, 2021 | 19.03 | 19.68 | 18.97 | 19.62 | 120,271 | +0.69(+3.66%) |
Mar 09, 2021 | 19.28 | 19.39 | 18.70 | 18.93 | 269,702 | -0.36(-1.86%) |
Mar 08, 2021 | 19.53 | 19.71 | 19.17 | 19.28 | 101,577 | -0.10(-0.52%) |
Mar 05, 2021 | 19.77 | 19.80 | 18.68 | 19.39 | 77,906 | +0.07(+0.36%) |
Mar 04, 2021 | 19.31 | 19.75 | 19.10 | 19.31 | 167,871 | +0.06(+0.32%) |
Mar 03, 2021 | 19.31 | 19.62 | 19.22 | 19.25 | 55,485 | +0.02(+0.12%) |
Mar 02, 2021 | 19.08 | 19.34 | 18.99 | 19.23 | 61,208 | +0.16(+0.86%) |