Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.48 | 21.48 | 20.80 | 20.89 | 30,288 | -0.08(-0.38%) |
May 27, 2021 | 21.53 | 21.53 | 20.77 | 20.97 | 43,352 | +0.58(+2.84%) |
May 26, 2021 | 20.65 | 20.68 | 20.39 | 20.39 | 21,425 | -0.05(-0.24%) |
May 25, 2021 | 20.37 | 20.61 | 20.32 | 20.44 | 34,074 | -0.16(-0.80%) |
May 24, 2021 | 20.64 | 20.69 | 20.40 | 20.61 | 29,532 | +0.20(+0.97%) |
May 21, 2021 | 20.37 | 20.55 | 20.24 | 20.41 | 39,465 | +0.29(+1.46%) |
May 20, 2021 | 20.33 | 20.33 | 20.06 | 20.11 | 28,876 | -0.05(-0.26%) |
May 19, 2021 | 20.25 | 20.31 | 20.15 | 20.17 | 18,099 | -0.19(-0.94%) |
May 18, 2021 | 20.69 | 20.69 | 20.36 | 20.36 | 47,363 | +0.16(+0.79%) |
May 17, 2021 | 20.21 | 20.36 | 20.04 | 20.20 | 40,701 | -0.05(-0.25%) |
May 14, 2021 | 20.05 | 20.25 | 19.89 | 20.25 | 58,470 | +1.07(+5.58%) |
May 13, 2021 | 19.26 | 19.77 | 18.75 | 19.18 | 76,771 | +0.08(+0.43%) |
May 12, 2021 | 19.13 | 19.64 | 19.05 | 19.10 | 109,484 | -0.50(-2.56%) |
May 11, 2021 | 19.71 | 19.71 | 19.04 | 19.60 | 36,776 | -0.32(-1.61%) |
May 10, 2021 | 20.10 | 20.16 | 19.92 | 19.92 | 47,006 | +0.23(+1.17%) |
May 07, 2021 | 19.65 | 19.76 | 19.62 | 19.69 | 38,950 | +0.24(+1.23%) |
May 06, 2021 | 19.62 | 19.62 | 19.27 | 19.45 | 132,745 | +0.12(+0.62%) |
May 05, 2021 | 19.29 | 19.41 | 19.25 | 19.33 | 50,432 | +0.17(+0.89%) |
May 04, 2021 | 18.77 | 19.44 | 18.77 | 19.16 | 47,374 | -0.15(-0.78%) |
May 03, 2021 | 19.85 | 19.85 | 19.09 | 19.31 | 45,518 | +0.20(+1.05%) |
Apr 30, 2021 | 19.28 | 19.37 | 19.11 | 19.11 | 134,300 | -0.17(-0.88%) |
Apr 29, 2021 | 19.49 | 19.49 | 19.21 | 19.28 | 27,667 | +0.04(+0.21%) |
Apr 28, 2021 | 19.35 | 19.46 | 19.19 | 19.24 | 40,982 | -0.25(-1.28%) |
Apr 27, 2021 | 19.75 | 19.75 | 19.42 | 19.49 | 73,936 | -0.44(-2.18%) |
Apr 26, 2021 | 19.95 | 20.13 | 19.77 | 19.93 | 46,162 | -0.18(-0.90%) |
Apr 23, 2021 | 19.87 | 20.13 | 19.87 | 20.11 | 31,800 | +0.38(+1.90%) |
Apr 22, 2021 | 19.67 | 20.07 | 19.61 | 19.73 | 66,549 | -0.09(-0.45%) |
Apr 21, 2021 | 19.65 | 19.83 | 19.63 | 19.82 | 56,654 | +0.32(+1.67%) |
Apr 20, 2021 | 20.03 | 20.03 | 19.41 | 19.50 | 39,072 | -0.39(-1.96%) |
Apr 19, 2021 | 20.32 | 20.32 | 19.82 | 19.89 | 47,071 | -0.06(-0.33%) |
Apr 16, 2021 | 19.84 | 20.05 | 19.72 | 19.95 | 35,700 | +0.16(+0.81%) |
Apr 15, 2021 | 20.01 | 20.01 | 19.69 | 19.79 | 37,172 | -0.23(-1.15%) |
Apr 14, 2021 | 20.05 | 20.07 | 19.98 | 20.02 | 43,387 | -0.22(-1.09%) |
Apr 13, 2021 | 20.40 | 20.53 | 20.18 | 20.24 | 65,070 | -0.55(-2.65%) |
Apr 12, 2021 | 20.86 | 20.86 | 20.67 | 20.79 | 96,614 | +0.18(+0.87%) |
Apr 09, 2021 | 20.55 | 20.73 | 20.55 | 20.61 | 272,800 | +0.17(+0.83%) |
Apr 08, 2021 | 21.07 | 21.07 | 20.39 | 20.44 | 45,587 | -0.24(-1.17%) |
Apr 07, 2021 | 20.59 | 20.77 | 20.56 | 20.68 | 43,140 | -0.08(-0.38%) |
Apr 06, 2021 | 20.89 | 21.06 | 20.73 | 20.76 | 61,105 | -0.35(-1.66%) |
Apr 05, 2021 | 20.42 | 21.34 | 20.42 | 21.11 | 41,310 | -0.19(-0.89%) |
Apr 01, 2021 | 21.37 | 21.38 | 20.65 | 21.30 | 20,400 | +0.14(+0.66%) |
Mar 31, 2021 | 21.34 | 21.34 | 21.16 | 21.16 | 19,322 | -0.33(-1.54%) |
Mar 30, 2021 | 21.59 | 21.77 | 21.41 | 21.49 | 21,290 | -0.47(-2.14%) |
Mar 29, 2021 | 21.95 | 22.11 | 21.78 | 21.96 | 15,895 | +0.16(+0.71%) |
Mar 26, 2021 | 21.73 | 21.84 | 21.65 | 21.80 | 14,600 | +0.41(+1.94%) |
Mar 25, 2021 | 20.71 | 21.50 | 20.71 | 21.39 | 74,833 | +0.31(+1.47%) |
Mar 24, 2021 | 21.11 | 21.25 | 20.93 | 21.08 | 129,496 | -0.39(-1.82%) |
Mar 23, 2021 | 21.45 | 21.62 | 21.42 | 21.47 | 43,800 | -0.11(-0.51%) |
Mar 22, 2021 | 22.12 | 22.12 | 21.43 | 21.58 | 75,202 | -0.35(-1.60%) |
Mar 19, 2021 | 21.88 | 21.98 | 21.73 | 21.93 | 28,700 | +0.32(+1.48%) |
Mar 18, 2021 | 21.61 | 22.27 | 21.53 | 21.61 | 53,849 | +0.04(+0.19%) |
Mar 17, 2021 | 21.25 | 21.57 | 21.25 | 21.57 | 27,151 | +0.10(+0.45%) |
Mar 16, 2021 | 21.48 | 21.54 | 21.41 | 21.47 | 105,625 | +0.08(+0.39%) |
Mar 15, 2021 | 21.23 | 21.39 | 21.23 | 21.39 | 29,413 | +0.30(+1.42%) |
Mar 12, 2021 | 20.99 | 21.09 | 20.89 | 21.09 | 29,900 | +0.21(+1.01%) |
Mar 11, 2021 | 20.82 | 20.91 | 20.76 | 20.88 | 21,876 | -0.31(-1.46%) |
Mar 10, 2021 | 21.04 | 21.33 | 21.04 | 21.19 | 39,284 | +0.22(+1.05%) |
Mar 09, 2021 | 21.00 | 21.10 | 20.87 | 20.97 | 52,600 | +0.64(+3.15%) |
Mar 08, 2021 | 20.45 | 20.53 | 20.22 | 20.33 | 23,801 | +0.02(+0.10%) |
Mar 05, 2021 | 20.26 | 20.38 | 20.07 | 20.31 | 47,900 | +0.36(+1.80%) |
Mar 04, 2021 | 20.12 | 20.18 | 19.88 | 19.95 | 39,390 | -0.14(-0.70%) |
Mar 03, 2021 | 20.20 | 20.34 | 20.03 | 20.09 | 38,896 | +0.22(+1.11%) |
Mar 02, 2021 | 20.08 | 20.13 | 19.82 | 19.87 | 87,699 | -0.47(-2.31%) |