Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.64 | 21.64 | 21.28 | 21.62 | 22,303 | +0.06(+0.30%) |
May 27, 2021 | 21.40 | 21.58 | 21.14 | 21.55 | 78,203 | +0.27(+1.28%) |
May 26, 2021 | 20.88 | 21.44 | 20.84 | 21.28 | 34,176 | +0.33(+1.56%) |
May 25, 2021 | 21.29 | 21.64 | 20.91 | 20.95 | 70,043 | -0.61(-2.83%) |
May 24, 2021 | 21.69 | 21.74 | 21.44 | 21.56 | 33,675 | -0.01(-0.04%) |
May 21, 2021 | 21.35 | 21.65 | 21.15 | 21.57 | 53,523 | +0.46(+2.16%) |
May 20, 2021 | 21.15 | 21.15 | 20.66 | 21.11 | 46,336 | -0.01(-0.04%) |
May 19, 2021 | 21.21 | 21.28 | 20.81 | 21.12 | 62,342 | -0.31(-1.44%) |
May 18, 2021 | 21.22 | 21.82 | 21.16 | 21.43 | 46,904 | -0.16(-0.76%) |
May 17, 2021 | 21.36 | 21.62 | 21.31 | 21.60 | 36,662 | +0.05(+0.25%) |
May 14, 2021 | 21.02 | 21.59 | 21.02 | 21.54 | 54,083 | +0.33(+1.55%) |
May 13, 2021 | 20.33 | 21.31 | 20.33 | 21.21 | 70,366 | +0.70(+3.42%) |
May 12, 2021 | 20.86 | 21.03 | 20.50 | 20.51 | 53,819 | -0.36(-1.70%) |
May 11, 2021 | 20.87 | 21.11 | 20.51 | 20.87 | 60,956 | +0.06(+0.31%) |
May 10, 2021 | 21.17 | 21.23 | 20.78 | 20.80 | 62,723 | -0.27(-1.30%) |
May 07, 2021 | 21.02 | 21.23 | 20.94 | 21.08 | 51,271 | -0.15(-0.73%) |
May 06, 2021 | 21.01 | 21.27 | 20.82 | 21.23 | 77,259 | +0.16(+0.78%) |
May 05, 2021 | 21.20 | 21.25 | 20.99 | 21.07 | 38,668 | -0.18(-0.86%) |
May 04, 2021 | 20.92 | 21.35 | 20.80 | 21.25 | 54,811 | +0.15(+0.73%) |
May 03, 2021 | 21.05 | 21.31 | 20.81 | 21.10 | 96,655 | +0.04(+0.17%) |
Apr 30, 2021 | 20.73 | 21.14 | 20.50 | 21.06 | 68,423 | +0.12(+0.57%) |
Apr 29, 2021 | 21.03 | 21.26 | 20.88 | 20.94 | 34,252 | +0.05(+0.22%) |
Apr 28, 2021 | 20.37 | 21.13 | 20.37 | 20.90 | 45,958 | -0.05(-0.22%) |
Apr 27, 2021 | 21.11 | 21.11 | 20.83 | 20.94 | 58,457 | -0.17(-0.82%) |
Apr 26, 2021 | 20.95 | 21.62 | 20.94 | 21.11 | 63,988 | -0.02(-0.09%) |
Apr 23, 2021 | 20.85 | 21.22 | 20.51 | 21.13 | 82,042 | +0.25(+1.18%) |
Apr 22, 2021 | 21.01 | 21.28 | 20.88 | 20.89 | 69,169 | +0.05(+0.22%) |
Apr 21, 2021 | 20.50 | 20.90 | 20.17 | 20.84 | 56,924 | +0.53(+2.60%) |
Apr 20, 2021 | 20.92 | 20.93 | 20.20 | 20.31 | 59,528 | -0.66(-3.13%) |
Apr 19, 2021 | 21.17 | 21.44 | 20.87 | 20.97 | 82,583 | -0.45(-2.08%) |
Apr 16, 2021 | 21.11 | 21.53 | 21.04 | 21.42 | 70,649 | +0.37(+1.77%) |
Apr 15, 2021 | 21.18 | 21.18 | 20.71 | 21.04 | 51,983 | -0.06(-0.30%) |
Apr 14, 2021 | 20.97 | 21.18 | 20.84 | 21.11 | 57,239 | +0.25(+1.22%) |
Apr 13, 2021 | 21.14 | 21.14 | 20.84 | 20.85 | 50,357 | -0.09(-0.43%) |
Apr 12, 2021 | 20.87 | 21.11 | 20.56 | 20.94 | 35,956 | +0.07(+0.35%) |
Apr 09, 2021 | 21.18 | 21.19 | 20.83 | 20.87 | 35,655 | -0.21(-0.99%) |
Apr 08, 2021 | 20.20 | 21.10 | 20.20 | 21.08 | 83,396 | +0.26(+1.26%) |
Apr 07, 2021 | 21.08 | 21.20 | 20.72 | 20.82 | 50,918 | -0.15(-0.73%) |
Apr 06, 2021 | 21.30 | 21.52 | 20.82 | 20.97 | 42,196 | -0.31(-1.45%) |
Apr 05, 2021 | 21.25 | 21.66 | 21.15 | 21.28 | 99,844 | +0.31(+1.47%) |
Apr 01, 2021 | 20.18 | 21.02 | 20.02 | 20.97 | 85,662 | +0.19(+0.92%) |
Mar 31, 2021 | 20.82 | 21.05 | 20.66 | 20.78 | 51,101 | -0.12(-0.56%) |
Mar 30, 2021 | 20.68 | 21.03 | 20.59 | 20.90 | 64,978 | +0.30(+1.45%) |
Mar 29, 2021 | 20.77 | 20.90 | 20.22 | 20.60 | 67,847 | -0.13(-0.61%) |
Mar 26, 2021 | 19.88 | 20.80 | 19.65 | 20.73 | 64,467 | +0.85(+4.28%) |
Mar 25, 2021 | 19.77 | 20.12 | 19.45 | 19.88 | 64,333 | +0.26(+1.34%) |
Mar 24, 2021 | 19.76 | 20.97 | 19.49 | 19.61 | 94,059 | +0.09(+0.46%) |
Mar 23, 2021 | 19.92 | 20.29 | 19.40 | 19.52 | 66,879 | -0.58(-2.88%) |
Mar 22, 2021 | 19.95 | 20.60 | 19.92 | 20.10 | 67,153 | +0.27(+1.37%) |
Mar 19, 2021 | 20.54 | 21.02 | 19.75 | 19.83 | 220,227 | -0.37(-1.84%) |
Mar 18, 2021 | 20.31 | 21.05 | 20.02 | 20.20 | 38,995 | -0.02(-0.09%) |
Mar 17, 2021 | 20.35 | 20.47 | 19.93 | 20.22 | 28,821 | -0.02(-0.09%) |
Mar 16, 2021 | 20.68 | 20.83 | 19.93 | 20.24 | 35,014 | -0.62(-2.95%) |
Mar 15, 2021 | 21.48 | 21.49 | 20.42 | 20.85 | 43,832 | -0.43(-2.04%) |
Mar 12, 2021 | 21.29 | 21.68 | 20.84 | 21.29 | 59,168 | +0.24(+1.16%) |
Mar 11, 2021 | 20.79 | 21.28 | 20.18 | 21.04 | 112,090 | +0.43(+2.06%) |
Mar 10, 2021 | 20.16 | 20.81 | 19.95 | 20.62 | 48,395 | +0.34(+1.70%) |
Mar 09, 2021 | 20.13 | 20.38 | 19.93 | 20.27 | 48,475 | +0.03(+0.13%) |
Mar 08, 2021 | 19.72 | 20.27 | 19.72 | 20.25 | 59,448 | +0.84(+4.34%) |
Mar 05, 2021 | 19.43 | 19.88 | 19.08 | 19.40 | 70,428 | +0.30(+1.56%) |
Mar 04, 2021 | 19.30 | 19.68 | 19.00 | 19.11 | 47,775 | -0.03(-0.14%) |
Mar 03, 2021 | 18.98 | 19.69 | 18.98 | 19.13 | 50,396 | +0.24(+1.30%) |
Mar 02, 2021 | 18.89 | 19.22 | 18.64 | 18.89 | 46,674 | +0.05(+0.24%) |