Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.41 | 20.51 | 20.35 | 20.49 | 58,896 | +0.18(+0.88%) |
May 27, 2021 | 20.36 | 20.36 | 20.18 | 20.31 | 20,095 | +0.06(+0.27%) |
May 26, 2021 | 20.14 | 20.27 | 20.14 | 20.26 | 43,630 | +0.28(+1.38%) |
May 25, 2021 | 20.21 | 20.25 | 19.98 | 19.98 | 36,452 | -0.04(-0.21%) |
May 24, 2021 | 19.95 | 20.09 | 19.83 | 20.02 | 41,742 | +0.19(+0.96%) |
May 21, 2021 | 19.92 | 19.93 | 19.79 | 19.83 | 37,682 | +0.04(+0.22%) |
May 20, 2021 | 19.73 | 19.94 | 19.70 | 19.79 | 53,312 | +0.20(+1.04%) |
May 19, 2021 | 19.52 | 19.59 | 19.41 | 19.59 | 34,158 | -0.07(-0.37%) |
May 18, 2021 | 19.55 | 19.77 | 19.40 | 19.66 | 61,477 | +0.09(+0.44%) |
May 17, 2021 | 19.70 | 19.75 | 19.50 | 19.58 | 32,332 | -0.09(-0.44%) |
May 14, 2021 | 19.65 | 19.71 | 19.59 | 19.66 | 39,692 | +0.25(+1.30%) |
May 13, 2021 | 19.58 | 19.66 | 19.35 | 19.41 | 31,406 | -0.11(-0.57%) |
May 12, 2021 | 19.97 | 19.97 | 19.48 | 19.52 | 45,808 | -0.47(-2.35%) |
May 11, 2021 | 19.92 | 20.05 | 19.89 | 19.99 | 57,857 | -0.20(-0.97%) |
May 10, 2021 | 20.40 | 20.41 | 20.11 | 20.19 | 82,460 | -0.15(-0.75%) |
May 07, 2021 | 20.16 | 20.44 | 20.16 | 20.34 | 57,320 | +0.26(+1.28%) |
May 06, 2021 | 20.33 | 20.38 | 19.94 | 20.08 | 53,007 | -0.16(-0.79%) |
May 05, 2021 | 20.36 | 20.36 | 20.19 | 20.24 | 61,237 | +0.02(+0.12%) |
May 04, 2021 | 20.60 | 20.60 | 20.18 | 20.22 | 50,244 | -0.41(-1.99%) |
May 03, 2021 | 20.74 | 20.78 | 20.53 | 20.63 | 53,246 | +0.15(+0.75%) |
Apr 30, 2021 | 20.47 | 20.58 | 20.42 | 20.47 | 45,148 | +0.00(+0.02%) |
Apr 29, 2021 | 20.87 | 20.87 | 20.41 | 20.47 | 50,810 | -0.24(-1.14%) |
Apr 28, 2021 | 20.77 | 20.77 | 20.60 | 20.71 | 46,267 | +0.00(+0.00%) |
Apr 27, 2021 | 20.88 | 20.88 | 20.67 | 20.71 | 53,165 | -0.03(-0.15%) |
Apr 26, 2021 | 20.77 | 20.78 | 20.61 | 20.74 | 45,593 | +0.07(+0.35%) |
Apr 23, 2021 | 20.55 | 20.66 | 20.42 | 20.66 | 64,124 | +0.28(+1.35%) |
Apr 22, 2021 | 20.47 | 20.65 | 20.27 | 20.39 | 32,207 | +0.01(+0.03%) |
Apr 21, 2021 | 20.23 | 20.41 | 20.05 | 20.38 | 61,976 | +0.13(+0.66%) |
Apr 20, 2021 | 20.44 | 20.44 | 20.09 | 20.25 | 87,833 | -0.17(-0.81%) |
Apr 19, 2021 | 20.60 | 20.60 | 20.32 | 20.41 | 62,517 | -0.16(-0.77%) |
Apr 16, 2021 | 20.72 | 20.72 | 20.50 | 20.57 | 33,861 | -0.01(-0.06%) |
Apr 15, 2021 | 20.45 | 20.59 | 20.45 | 20.58 | 41,471 | +0.23(+1.14%) |
Apr 14, 2021 | 20.61 | 20.64 | 20.29 | 20.35 | 62,781 | -0.16(-0.78%) |
Apr 13, 2021 | 20.41 | 20.53 | 20.40 | 20.51 | 67,642 | +0.23(+1.15%) |
Apr 12, 2021 | 20.28 | 20.36 | 20.17 | 20.28 | 67,701 | -0.09(-0.45%) |
Apr 09, 2021 | 20.32 | 20.38 | 20.05 | 20.37 | 116,306 | +0.25(+1.27%) |
Apr 08, 2021 | 19.77 | 20.16 | 19.77 | 20.11 | 150,832 | +0.44(+2.26%) |
Apr 07, 2021 | 19.55 | 19.80 | 19.29 | 19.67 | 275,851 | -0.15(-0.77%) |
Apr 06, 2021 | 19.64 | 19.98 | 19.64 | 19.82 | 98,433 | +0.30(+1.53%) |
Apr 05, 2021 | 19.48 | 19.66 | 19.46 | 19.52 | 99,364 | +0.06(+0.31%) |
Apr 01, 2021 | 19.33 | 19.65 | 19.29 | 19.46 | 58,037 | +0.35(+1.81%) |
Mar 31, 2021 | 18.86 | 19.17 | 18.84 | 19.12 | 90,841 | +0.39(+2.08%) |
Mar 30, 2021 | 18.46 | 18.85 | 18.38 | 18.73 | 89,029 | +0.16(+0.87%) |
Mar 29, 2021 | 18.46 | 18.61 | 18.44 | 18.57 | 94,405 | +0.07(+0.38%) |
Mar 26, 2021 | 18.31 | 18.70 | 18.19 | 18.50 | 83,357 | +0.18(+1.00%) |
Mar 25, 2021 | 18.25 | 18.35 | 18.05 | 18.31 | 150,703 | -0.14(-0.76%) |
Mar 24, 2021 | 18.92 | 18.96 | 18.40 | 18.45 | 113,030 | -0.46(-2.44%) |
Mar 23, 2021 | 19.20 | 19.23 | 18.86 | 18.92 | 96,577 | -0.31(-1.61%) |
Mar 22, 2021 | 19.18 | 19.38 | 19.12 | 19.23 | 87,584 | +0.17(+0.89%) |
Mar 19, 2021 | 18.96 | 19.12 | 18.96 | 19.06 | 70,204 | +0.09(+0.45%) |
Mar 18, 2021 | 19.48 | 19.61 | 18.86 | 18.97 | 146,170 | -0.69(-3.50%) |
Mar 17, 2021 | 19.56 | 19.74 | 19.24 | 19.66 | 98,639 | -0.09(-0.43%) |
Mar 16, 2021 | 20.07 | 20.07 | 19.74 | 19.74 | 46,737 | -0.17(-0.86%) |
Mar 15, 2021 | 19.92 | 19.92 | 19.66 | 19.91 | 74,215 | +0.11(+0.55%) |
Mar 12, 2021 | 19.93 | 19.93 | 19.62 | 19.80 | 92,399 | -0.08(-0.40%) |
Mar 11, 2021 | 19.74 | 20.01 | 19.74 | 19.88 | 63,530 | +0.40(+2.03%) |
Mar 10, 2021 | 19.65 | 20.06 | 19.44 | 19.49 | 109,973 | +0.02(+0.08%) |
Mar 09, 2021 | 18.88 | 19.56 | 18.88 | 19.47 | 91,890 | +0.77(+4.14%) |
Mar 08, 2021 | 18.96 | 19.30 | 18.67 | 18.70 | 110,820 | -0.34(-1.78%) |
Mar 05, 2021 | 19.36 | 19.46 | 18.28 | 19.04 | 160,973 | -0.22(-1.13%) |
Mar 04, 2021 | 20.29 | 20.32 | 18.93 | 19.25 | 177,329 | -1.04(-5.13%) |
Mar 03, 2021 | 20.80 | 20.91 | 20.25 | 20.29 | 108,326 | -0.62(-2.98%) |
Mar 02, 2021 | 21.11 | 21.17 | 20.62 | 20.92 | 75,850 | -0.03(-0.14%) |