Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.56 | 21.62 | 21.56 | 21.60 | 3,781 | +0.05(+0.23%) |
May 27, 2021 | 21.53 | 21.63 | 21.51 | 21.55 | 15,959 | +0.01(+0.05%) |
May 26, 2021 | 21.72 | 21.72 | 21.53 | 21.55 | 24,531 | -0.03(-0.16%) |
May 25, 2021 | 21.49 | 21.65 | 21.45 | 21.58 | 54,250 | +0.15(+0.72%) |
May 24, 2021 | 21.42 | 21.43 | 21.41 | 21.43 | 1,343 | +0.04(+0.19%) |
May 21, 2021 | 21.65 | 21.65 | 21.31 | 21.39 | 5,071 | -0.00(-0.02%) |
May 20, 2021 | 21.35 | 21.48 | 21.35 | 21.39 | 526 | +0.02(+0.09%) |
May 19, 2021 | 21.47 | 21.47 | 21.28 | 21.37 | 19,095 | +0.08(+0.38%) |
May 18, 2021 | 21.28 | 21.33 | 21.23 | 21.29 | 5,655 | +0.02(+0.12%) |
May 17, 2021 | 21.13 | 21.32 | 21.12 | 21.27 | 1,912 | +0.20(+0.95%) |
May 14, 2021 | 21.06 | 21.07 | 21.03 | 21.07 | 3,177 | +0.12(+0.55%) |
May 13, 2021 | 20.91 | 20.97 | 20.78 | 20.95 | 6,192 | +0.01(+0.05%) |
May 12, 2021 | 21.00 | 21.01 | 20.88 | 20.94 | 20,390 | -0.07(-0.33%) |
May 11, 2021 | 20.98 | 21.04 | 20.91 | 21.01 | 32,177 | -0.03(-0.14%) |
May 10, 2021 | 21.06 | 21.10 | 21.00 | 21.04 | 5,360 | +0.08(+0.38%) |
May 07, 2021 | 20.99 | 21.05 | 20.92 | 20.96 | 3,672 | +0.12(+0.60%) |
May 06, 2021 | 20.77 | 20.90 | 20.77 | 20.84 | 5,463 | +0.30(+1.44%) |
May 05, 2021 | 20.59 | 20.72 | 20.41 | 20.54 | 4,853 | +0.09(+0.42%) |
May 04, 2021 | 20.61 | 20.66 | 20.45 | 20.45 | 2,047 | -0.18(-0.89%) |
May 03, 2021 | 21.88 | 21.88 | 20.64 | 20.64 | 3,339 | +0.23(+1.11%) |
Apr 30, 2021 | 20.50 | 20.50 | 20.41 | 20.41 | 7,000 | -0.13(-0.63%) |
Apr 29, 2021 | 20.74 | 20.74 | 20.36 | 20.54 | 5,859 | -0.02(-0.10%) |
Apr 28, 2021 | 20.52 | 20.62 | 20.47 | 20.56 | 5,818 | -0.03(-0.14%) |
Apr 27, 2021 | 20.57 | 20.59 | 20.55 | 20.59 | 8,033 | +0.01(+0.07%) |
Apr 26, 2021 | 20.55 | 20.61 | 20.54 | 20.58 | 8,700 | +0.07(+0.34%) |
Apr 23, 2021 | 20.58 | 20.58 | 20.51 | 20.51 | 4,100 | -0.06(-0.29%) |
Apr 22, 2021 | 20.65 | 20.65 | 20.57 | 20.57 | 4,344 | -0.10(-0.51%) |
Apr 21, 2021 | 20.91 | 20.91 | 20.67 | 20.67 | 4,348 | +0.13(+0.66%) |
Apr 20, 2021 | 20.51 | 20.59 | 20.45 | 20.54 | 4,323 | +0.07(+0.32%) |
Apr 19, 2021 | 20.50 | 20.55 | 20.47 | 20.47 | 4,436 | -0.06(-0.29%) |
Apr 16, 2021 | 20.61 | 20.61 | 20.48 | 20.53 | 1,700 | +0.08(+0.41%) |
Apr 15, 2021 | 20.38 | 20.47 | 20.32 | 20.45 | 14,583 | +0.33(+1.62%) |
Apr 14, 2021 | 20.23 | 20.23 | 20.05 | 20.12 | 3,091 | -0.08(-0.42%) |
Apr 13, 2021 | 20.11 | 20.25 | 20.11 | 20.20 | 301 | +0.10(+0.50%) |
Apr 12, 2021 | 20.10 | 20.13 | 20.09 | 20.11 | 2,848 | -0.07(-0.36%) |
Apr 09, 2021 | 20.13 | 20.25 | 20.13 | 20.18 | 4,600 | -0.12(-0.60%) |
Apr 08, 2021 | 20.20 | 20.36 | 20.20 | 20.30 | 25,892 | +0.22(+1.10%) |
Apr 07, 2021 | 20.13 | 20.22 | 19.85 | 20.08 | 37,670 | -0.12(-0.58%) |
Apr 06, 2021 | 20.20 | 20.25 | 20.20 | 20.20 | 2,651 | +0.14(+0.71%) |
Apr 05, 2021 | 20.30 | 20.30 | 20.05 | 20.06 | 240,936 | -0.06(-0.32%) |
Apr 01, 2021 | 20.13 | 20.17 | 20.10 | 20.12 | 4,600 | +0.26(+1.31%) |
Mar 31, 2021 | 19.78 | 19.97 | 19.78 | 19.86 | 13,409 | +0.17(+0.86%) |
Mar 30, 2021 | 19.76 | 19.76 | 19.57 | 19.69 | 10,027 | -0.26(-1.33%) |
Mar 29, 2021 | 19.95 | 20.05 | 19.89 | 19.95 | 28,912 | -0.22(-1.11%) |
Mar 26, 2021 | 20.20 | 20.23 | 20.13 | 20.18 | 4,300 | -0.01(-0.05%) |
Mar 25, 2021 | 20.28 | 20.29 | 20.16 | 20.19 | 13,822 | -0.02(-0.10%) |
Mar 24, 2021 | 20.11 | 20.24 | 20.11 | 20.21 | 5,069 | +0.07(+0.35%) |
Mar 23, 2021 | 20.17 | 20.17 | 20.14 | 20.14 | 2,007 | -0.17(-0.84%) |
Mar 22, 2021 | 20.25 | 20.31 | 20.25 | 20.31 | 4,127 | +0.02(+0.12%) |
Mar 19, 2021 | 20.29 | 20.33 | 20.29 | 20.29 | 400 | +0.09(+0.43%) |
Mar 18, 2021 | 20.13 | 20.22 | 20.05 | 20.20 | 3,477 | -0.13(-0.66%) |
Mar 17, 2021 | 20.26 | 20.33 | 20.23 | 20.33 | 1,420 | +0.17(+0.86%) |
Mar 16, 2021 | 20.26 | 20.26 | 20.16 | 20.16 | 4,836 | -0.00(-0.00%) |
Mar 15, 2021 | 20.17 | 20.22 | 20.13 | 20.16 | 3,662 | +0.08(+0.41%) |
Mar 12, 2021 | 19.95 | 20.08 | 19.95 | 20.08 | 3,400 | +0.01(+0.03%) |
Mar 11, 2021 | 20.10 | 20.13 | 20.07 | 20.07 | 12,779 | -0.02(-0.10%) |
Mar 10, 2021 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | +0.11(+0.57%) |
Mar 09, 2021 | 20.03 | 20.03 | 19.98 | 19.98 | 10,725 | +0.35(+1.79%) |
Mar 08, 2021 | 19.64 | 19.71 | 19.62 | 19.62 | 53,663 | -0.20(-1.03%) |
Mar 05, 2021 | 19.73 | 19.88 | 19.71 | 19.83 | 45,100 | +0.00(+0.02%) |
Mar 04, 2021 | 20.05 | 20.05 | 19.81 | 19.83 | 4,526 | -0.15(-0.73%) |