Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.77 | 20.79 | 20.67 | 20.70 | 159,726 | +0.06(+0.28%) |
May 27, 2021 | 20.65 | 20.68 | 20.60 | 20.64 | 63,292 | +0.01(+0.05%) |
May 26, 2021 | 20.61 | 20.64 | 20.54 | 20.63 | 113,963 | +0.07(+0.32%) |
May 25, 2021 | 20.58 | 20.63 | 20.51 | 20.56 | 127,232 | +0.06(+0.28%) |
May 24, 2021 | 20.46 | 20.54 | 20.46 | 20.51 | 149,608 | +0.10(+0.51%) |
May 21, 2021 | 20.49 | 20.53 | 20.35 | 20.40 | 282,937 | +0.08(+0.37%) |
May 20, 2021 | 20.08 | 20.38 | 20.08 | 20.33 | 105,593 | +0.35(+1.75%) |
May 19, 2021 | 19.79 | 20.01 | 19.74 | 19.98 | 267,507 | -0.10(-0.52%) |
May 18, 2021 | 19.93 | 20.18 | 19.93 | 20.08 | 217,746 | +0.33(+1.68%) |
May 17, 2021 | 19.87 | 19.87 | 19.66 | 19.75 | 173,009 | -0.14(-0.71%) |
May 14, 2021 | 19.54 | 19.92 | 19.54 | 19.89 | 302,001 | +0.55(+2.84%) |
May 13, 2021 | 19.22 | 19.46 | 19.22 | 19.34 | 306,212 | +0.12(+0.64%) |
May 12, 2021 | 19.61 | 19.61 | 19.17 | 19.22 | 201,312 | -0.55(-2.78%) |
May 11, 2021 | 19.63 | 19.79 | 19.44 | 19.77 | 318,156 | -0.32(-1.60%) |
May 10, 2021 | 20.32 | 20.32 | 20.05 | 20.09 | 178,678 | -0.26(-1.26%) |
May 07, 2021 | 20.17 | 20.42 | 20.17 | 20.35 | 186,522 | +0.29(+1.46%) |
May 06, 2021 | 20.11 | 20.19 | 19.86 | 20.05 | 244,817 | -0.19(-0.94%) |
May 05, 2021 | 20.34 | 20.46 | 20.20 | 20.24 | 1,225,229 | +0.21(+1.04%) |
May 04, 2021 | 20.09 | 20.21 | 19.96 | 20.03 | 560,066 | -0.59(-2.85%) |
May 03, 2021 | 20.81 | 20.81 | 20.61 | 20.62 | 323,014 | -0.15(-0.73%) |
Apr 30, 2021 | 20.99 | 21.06 | 20.73 | 20.77 | 234,587 | -0.39(-1.84%) |
Apr 29, 2021 | 21.48 | 21.48 | 21.04 | 21.16 | 135,946 | -0.39(-1.80%) |
Apr 28, 2021 | 21.64 | 21.64 | 21.39 | 21.55 | 100,834 | -0.22(-1.00%) |
Apr 27, 2021 | 21.78 | 21.78 | 21.67 | 21.77 | 142,807 | +0.02(+0.09%) |
Apr 26, 2021 | 21.83 | 21.83 | 21.66 | 21.75 | 208,457 | -0.07(-0.30%) |
Apr 23, 2021 | 21.72 | 21.86 | 21.65 | 21.81 | 506,230 | +0.23(+1.05%) |
Apr 22, 2021 | 21.53 | 21.73 | 21.52 | 21.59 | 319,580 | +0.45(+2.15%) |
Apr 21, 2021 | 20.83 | 21.14 | 20.81 | 21.13 | 94,666 | +0.22(+1.04%) |
Apr 20, 2021 | 21.05 | 21.04 | 20.84 | 20.91 | 161,302 | -0.17(-0.81%) |
Apr 19, 2021 | 21.27 | 21.31 | 21.03 | 21.08 | 120,969 | -0.22(-1.02%) |
Apr 16, 2021 | 21.27 | 21.31 | 21.19 | 21.30 | 385,347 | +0.15(+0.72%) |
Apr 15, 2021 | 21.31 | 21.31 | 21.02 | 21.15 | 180,160 | -0.01(-0.04%) |
Apr 14, 2021 | 21.35 | 21.35 | 21.13 | 21.16 | 154,560 | -0.19(-0.89%) |
Apr 13, 2021 | 21.28 | 21.36 | 21.13 | 21.35 | 134,678 | +0.04(+0.18%) |
Apr 12, 2021 | 21.37 | 21.37 | 21.20 | 21.31 | 169,304 | -0.21(-0.97%) |
Apr 09, 2021 | 21.52 | 21.53 | 21.38 | 21.52 | 84,565 | -0.02(-0.09%) |
Apr 08, 2021 | 21.34 | 21.59 | 21.34 | 21.54 | 113,740 | +0.34(+1.61%) |
Apr 07, 2021 | 21.40 | 21.41 | 21.13 | 21.20 | 247,422 | -0.22(-1.02%) |
Apr 06, 2021 | 21.58 | 21.58 | 21.34 | 21.42 | 215,570 | -0.27(-1.22%) |
Apr 05, 2021 | 21.64 | 21.76 | 21.64 | 21.68 | 397,775 | +0.18(+0.84%) |
Apr 01, 2021 | 21.55 | 21.56 | 21.41 | 21.50 | 362,438 | +0.13(+0.62%) |
Mar 31, 2021 | 21.36 | 21.40 | 21.25 | 21.37 | 362,127 | +0.43(+2.04%) |
Mar 30, 2021 | 20.86 | 20.94 | 20.74 | 20.94 | 238,626 | +0.09(+0.45%) |
Mar 29, 2021 | 20.75 | 20.89 | 20.62 | 20.85 | 443,104 | +0.09(+0.46%) |
Mar 26, 2021 | 20.42 | 20.75 | 20.42 | 20.75 | 107,263 | +0.49(+2.43%) |
Mar 25, 2021 | 19.97 | 20.26 | 19.92 | 20.26 | 163,170 | +0.19(+0.95%) |
Mar 24, 2021 | 20.29 | 20.29 | 20.04 | 20.07 | 108,348 | -0.27(-1.35%) |
Mar 23, 2021 | 20.51 | 20.55 | 20.32 | 20.34 | 135,133 | -0.23(-1.10%) |
Mar 22, 2021 | 20.38 | 20.62 | 20.38 | 20.57 | 114,497 | +0.33(+1.63%) |
Mar 19, 2021 | 20.05 | 20.29 | 19.98 | 20.24 | 61,383 | +0.26(+1.28%) |
Mar 18, 2021 | 20.27 | 20.27 | 19.94 | 19.98 | 111,303 | -0.44(-2.17%) |
Mar 17, 2021 | 20.38 | 20.45 | 20.20 | 20.43 | 253,581 | -0.31(-1.50%) |
Mar 16, 2021 | 20.74 | 20.82 | 20.63 | 20.74 | 145,679 | +0.00(+0.00%) |
Mar 15, 2021 | 20.60 | 20.74 | 20.46 | 20.74 | 163,391 | +0.16(+0.78%) |
Mar 12, 2021 | 20.44 | 20.61 | 20.33 | 20.58 | 149,649 | -0.07(-0.32%) |
Mar 11, 2021 | 20.52 | 20.66 | 20.34 | 20.65 | 230,300 | +0.62(+3.12%) |
Mar 10, 2021 | 20.26 | 20.26 | 19.96 | 20.02 | 562,976 | -0.02(-0.09%) |
Mar 09, 2021 | 19.66 | 20.07 | 19.66 | 20.04 | 257,059 | +0.94(+4.95%) |
Mar 08, 2021 | 19.28 | 19.31 | 19.07 | 19.10 | 218,375 | -0.28(-1.46%) |
Mar 05, 2021 | 19.55 | 19.67 | 18.98 | 19.38 | 455,191 | -0.02(-0.10%) |
Mar 04, 2021 | 19.89 | 19.92 | 19.28 | 19.40 | 485,932 | -0.63(-3.16%) |
Mar 03, 2021 | 20.48 | 20.48 | 20.03 | 20.03 | 229,157 | -0.96(-4.59%) |
Mar 02, 2021 | 21.27 | 21.28 | 20.95 | 21.00 | 195,147 | -0.12(-0.58%) |