Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.41 | 20.43 | 20.26 | 20.36 | 165,075 | -0.02(-0.08%) |
May 27, 2021 | 20.30 | 20.38 | 20.19 | 20.38 | 114,595 | +0.09(+0.44%) |
May 26, 2021 | 20.27 | 20.37 | 20.24 | 20.29 | 125,149 | -0.03(-0.16%) |
May 25, 2021 | 20.15 | 20.33 | 20.09 | 20.32 | 162,280 | +0.22(+1.09%) |
May 24, 2021 | 20.13 | 20.28 | 20.09 | 20.10 | 213,915 | -0.03(-0.16%) |
May 21, 2021 | 20.20 | 20.20 | 20.02 | 20.13 | 142,389 | -0.07(-0.36%) |
May 20, 2021 | 20.07 | 20.22 | 20.04 | 20.21 | 124,258 | +0.15(+0.73%) |
May 19, 2021 | 20.04 | 20.16 | 20.00 | 20.06 | 116,905 | -0.09(-0.44%) |
May 18, 2021 | 19.95 | 20.23 | 19.95 | 20.15 | 190,603 | +0.20(+0.98%) |
May 17, 2021 | 19.95 | 20.06 | 19.91 | 19.95 | 104,346 | -0.08(-0.41%) |
May 14, 2021 | 19.91 | 20.30 | 19.91 | 20.04 | 78,206 | +0.17(+0.86%) |
May 13, 2021 | 19.85 | 19.99 | 19.79 | 19.87 | 150,615 | -0.01(-0.05%) |
May 12, 2021 | 20.05 | 20.10 | 19.77 | 19.88 | 226,108 | -0.24(-1.17%) |
May 11, 2021 | 20.18 | 20.22 | 20.05 | 20.11 | 232,824 | -0.12(-0.60%) |
May 10, 2021 | 20.38 | 20.38 | 20.22 | 20.23 | 202,684 | -0.15(-0.76%) |
May 07, 2021 | 20.33 | 20.48 | 20.31 | 20.39 | 124,569 | +0.06(+0.28%) |
May 06, 2021 | 20.26 | 20.38 | 20.26 | 20.33 | 154,840 | +0.03(+0.16%) |
May 05, 2021 | 20.36 | 20.39 | 20.27 | 20.30 | 144,325 | -0.06(-0.28%) |
May 04, 2021 | 20.43 | 20.54 | 20.28 | 20.35 | 253,981 | -0.15(-0.71%) |
May 03, 2021 | 20.28 | 20.50 | 20.28 | 20.50 | 139,677 | +0.26(+1.28%) |
Apr 30, 2021 | 20.23 | 20.39 | 20.12 | 20.24 | 167,285 | +0.01(+0.04%) |
Apr 29, 2021 | 20.43 | 20.48 | 20.21 | 20.23 | 244,979 | -0.30(-1.46%) |
Apr 28, 2021 | 20.14 | 20.53 | 20.10 | 20.53 | 271,625 | +0.43(+2.14%) |
Apr 27, 2021 | 20.26 | 20.26 | 20.05 | 20.10 | 140,762 | -0.12(-0.60%) |
Apr 26, 2021 | 20.32 | 20.34 | 20.16 | 20.22 | 211,706 | -0.09(-0.44%) |
Apr 23, 2021 | 20.18 | 20.36 | 20.13 | 20.31 | 165,558 | +0.14(+0.68%) |
Apr 22, 2021 | 20.15 | 20.22 | 20.11 | 20.18 | 168,305 | -0.01(-0.04%) |
Apr 21, 2021 | 20.18 | 20.20 | 20.07 | 20.18 | 184,840 | +0.06(+0.28%) |
Apr 20, 2021 | 20.07 | 20.14 | 20.03 | 20.13 | 158,543 | +0.01(+0.04%) |
Apr 19, 2021 | 20.19 | 20.22 | 20.09 | 20.12 | 142,404 | -0.15(-0.72%) |
Apr 16, 2021 | 20.18 | 20.31 | 20.03 | 20.26 | 217,002 | +0.12(+0.60%) |
Apr 15, 2021 | 20.08 | 20.19 | 20.04 | 20.14 | 241,378 | +0.15(+0.77%) |
Apr 14, 2021 | 19.86 | 20.00 | 19.86 | 19.99 | 169,281 | +0.17(+0.85%) |
Apr 13, 2021 | 19.77 | 19.91 | 19.74 | 19.82 | 269,837 | +0.09(+0.45%) |
Apr 12, 2021 | 19.85 | 19.87 | 19.68 | 19.73 | 264,349 | -0.10(-0.53%) |
Apr 09, 2021 | 19.88 | 19.91 | 19.81 | 19.84 | 98,421 | -0.02(-0.08%) |
Apr 08, 2021 | 19.97 | 20.01 | 19.85 | 19.85 | 211,919 | -0.06(-0.28%) |
Apr 07, 2021 | 19.88 | 19.97 | 19.84 | 19.91 | 174,602 | +0.12(+0.61%) |
Apr 06, 2021 | 19.85 | 20.02 | 19.71 | 19.79 | 293,644 | -0.06(-0.28%) |
Apr 05, 2021 | 19.99 | 20.07 | 19.76 | 19.85 | 272,528 | -0.14(-0.69%) |
Apr 01, 2021 | 20.01 | 20.09 | 19.81 | 19.98 | 236,882 | +0.10(+0.49%) |
Mar 31, 2021 | 19.60 | 19.92 | 19.60 | 19.89 | 281,656 | +0.28(+1.44%) |
Mar 30, 2021 | 19.63 | 19.72 | 19.54 | 19.60 | 192,164 | -0.08(-0.41%) |
Mar 29, 2021 | 19.52 | 19.74 | 19.26 | 19.68 | 364,646 | +0.17(+0.87%) |
Mar 26, 2021 | 19.75 | 19.81 | 19.08 | 19.51 | 354,641 | -0.32(-1.63%) |
Mar 25, 2021 | 19.81 | 19.92 | 19.69 | 19.84 | 168,864 | -0.06(-0.28%) |
Mar 24, 2021 | 19.63 | 19.92 | 19.49 | 19.89 | 255,494 | +0.32(+1.65%) |
Mar 23, 2021 | 19.34 | 19.61 | 19.34 | 19.57 | 262,159 | +0.23(+1.21%) |
Mar 22, 2021 | 19.43 | 19.50 | 19.31 | 19.34 | 229,517 | -0.06(-0.33%) |
Mar 19, 2021 | 19.32 | 19.56 | 19.26 | 19.40 | 328,734 | +0.15(+0.80%) |
Mar 18, 2021 | 19.24 | 19.31 | 19.06 | 19.25 | 250,118 | -0.09(-0.46%) |
Mar 17, 2021 | 19.36 | 19.43 | 19.20 | 19.34 | 347,377 | -0.14(-0.70%) |
Mar 16, 2021 | 19.61 | 19.72 | 19.26 | 19.47 | 405,449 | -0.16(-0.82%) |
Mar 15, 2021 | 19.68 | 19.72 | 19.56 | 19.64 | 171,892 | -0.10(-0.49%) |
Mar 12, 2021 | 19.81 | 19.85 | 19.68 | 19.73 | 153,087 | -0.16(-0.82%) |
Mar 11, 2021 | 19.75 | 19.92 | 19.70 | 19.90 | 164,683 | +0.14(+0.73%) |
Mar 10, 2021 | 19.84 | 19.95 | 19.72 | 19.75 | 290,495 | -0.11(-0.57%) |
Mar 09, 2021 | 19.44 | 19.89 | 19.44 | 19.86 | 315,667 | +0.57(+2.95%) |
Mar 08, 2021 | 19.43 | 19.58 | 19.29 | 19.29 | 213,085 | -0.15(-0.78%) |
Mar 05, 2021 | 19.37 | 19.49 | 19.09 | 19.45 | 414,486 | +0.10(+0.54%) |
Mar 04, 2021 | 19.70 | 19.81 | 19.19 | 19.34 | 428,812 | -0.35(-1.79%) |
Mar 03, 2021 | 19.84 | 19.85 | 19.63 | 19.70 | 226,205 | -0.22(-1.09%) |
Mar 02, 2021 | 19.98 | 20.10 | 19.84 | 19.91 | 247,217 | -0.12(-0.60%) |