Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.73 | 21.79 | 21.71 | 21.73 | 191,725 | +0.00(+0.00%) |
May 27, 2021 | 21.83 | 21.94 | 21.67 | 21.73 | 176,417 | -0.05(-0.23%) |
May 26, 2021 | 21.84 | 21.85 | 21.72 | 21.78 | 166,072 | -0.05(-0.23%) |
May 25, 2021 | 21.89 | 21.98 | 21.81 | 21.83 | 127,267 | -0.06(-0.27%) |
May 24, 2021 | 21.82 | 21.93 | 21.77 | 21.89 | 160,271 | +0.22(+1.04%) |
May 21, 2021 | 21.72 | 21.72 | 21.51 | 21.67 | 171,560 | +0.17(+0.81%) |
May 20, 2021 | 21.27 | 21.57 | 21.26 | 21.49 | 272,388 | +0.32(+1.49%) |
May 19, 2021 | 21.29 | 21.31 | 20.94 | 21.18 | 264,914 | -0.23(-1.09%) |
May 18, 2021 | 21.37 | 21.45 | 21.30 | 21.41 | 135,592 | +0.12(+0.55%) |
May 17, 2021 | 21.42 | 21.42 | 21.15 | 21.29 | 254,792 | -0.11(-0.51%) |
May 14, 2021 | 21.13 | 21.42 | 21.07 | 21.40 | 155,046 | +0.40(+1.90%) |
May 13, 2021 | 20.83 | 21.14 | 20.79 | 21.00 | 328,261 | +0.22(+1.04%) |
May 12, 2021 | 21.12 | 21.52 | 20.76 | 20.78 | 248,857 | -0.43(-2.03%) |
May 11, 2021 | 21.53 | 21.53 | 20.92 | 21.22 | 311,514 | -0.39(-1.80%) |
May 10, 2021 | 21.77 | 22.12 | 21.55 | 21.60 | 514,984 | -0.07(-0.31%) |
May 07, 2021 | 21.33 | 21.68 | 21.31 | 21.67 | 485,492 | +0.43(+2.03%) |
May 06, 2021 | 21.11 | 21.24 | 21.02 | 21.24 | 184,588 | +0.18(+0.87%) |
May 05, 2021 | 21.07 | 21.22 | 20.95 | 21.06 | 245,696 | +0.12(+0.55%) |
May 04, 2021 | 21.01 | 21.02 | 20.75 | 20.94 | 159,941 | -0.07(-0.32%) |
May 03, 2021 | 20.87 | 21.02 | 20.87 | 21.01 | 199,717 | +0.20(+0.95%) |
Apr 30, 2021 | 20.87 | 20.89 | 20.77 | 20.81 | 177,035 | -0.11(-0.51%) |
Apr 29, 2021 | 20.96 | 20.99 | 20.83 | 20.92 | 165,330 | +0.10(+0.48%) |
Apr 28, 2021 | 20.74 | 20.92 | 20.74 | 20.82 | 140,648 | +0.09(+0.44%) |
Apr 27, 2021 | 20.67 | 20.79 | 20.66 | 20.73 | 134,917 | +0.02(+0.12%) |
Apr 26, 2021 | 20.83 | 20.91 | 20.67 | 20.70 | 238,263 | -0.08(-0.40%) |
Apr 23, 2021 | 20.73 | 20.83 | 20.63 | 20.78 | 130,421 | +0.15(+0.72%) |
Apr 22, 2021 | 20.87 | 20.87 | 20.53 | 20.64 | 183,922 | -0.16(-0.76%) |
Apr 21, 2021 | 20.50 | 20.83 | 20.44 | 20.79 | 293,764 | +0.34(+1.66%) |
Apr 20, 2021 | 20.53 | 20.59 | 20.33 | 20.45 | 224,209 | -0.15(-0.72%) |
Apr 19, 2021 | 20.56 | 20.65 | 20.51 | 20.60 | 150,345 | -0.02(-0.12%) |
Apr 16, 2021 | 20.70 | 20.74 | 20.59 | 20.63 | 157,593 | +0.05(+0.24%) |
Apr 15, 2021 | 20.62 | 20.69 | 20.52 | 20.58 | 222,245 | +0.05(+0.24%) |
Apr 14, 2021 | 20.55 | 20.72 | 20.53 | 20.53 | 268,214 | -0.02(-0.12%) |
Apr 13, 2021 | 20.42 | 20.59 | 20.41 | 20.55 | 235,614 | +0.12(+0.61%) |
Apr 12, 2021 | 20.33 | 20.50 | 20.32 | 20.43 | 272,043 | +0.12(+0.57%) |
Apr 09, 2021 | 20.36 | 20.37 | 20.28 | 20.31 | 150,044 | +0.00(+0.00%) |
Apr 08, 2021 | 20.22 | 20.34 | 20.17 | 20.31 | 176,759 | +0.16(+0.82%) |
Apr 07, 2021 | 20.18 | 20.31 | 20.12 | 20.15 | 195,788 | +0.02(+0.08%) |
Apr 06, 2021 | 20.24 | 20.24 | 20.03 | 20.13 | 216,907 | +0.06(+0.29%) |
Apr 05, 2021 | 19.89 | 20.19 | 19.84 | 20.07 | 274,151 | +0.26(+1.29%) |
Apr 01, 2021 | 19.84 | 19.84 | 19.75 | 19.82 | 210,450 | +0.07(+0.33%) |
Mar 31, 2021 | 19.77 | 19.79 | 19.74 | 19.75 | 176,584 | +0.02(+0.13%) |
Mar 30, 2021 | 19.74 | 19.78 | 19.67 | 19.73 | 159,392 | +0.02(+0.08%) |
Mar 29, 2021 | 19.62 | 19.79 | 19.55 | 19.71 | 294,085 | -0.02(-0.08%) |
Mar 26, 2021 | 19.59 | 19.74 | 19.54 | 19.73 | 184,856 | +0.21(+1.06%) |
Mar 25, 2021 | 19.45 | 19.52 | 19.18 | 19.52 | 207,289 | +0.07(+0.38%) |
Mar 24, 2021 | 19.56 | 19.64 | 19.42 | 19.45 | 169,529 | -0.01(-0.04%) |
Mar 23, 2021 | 19.72 | 19.72 | 19.32 | 19.46 | 230,040 | -0.28(-1.42%) |
Mar 22, 2021 | 19.78 | 19.79 | 19.70 | 19.74 | 176,734 | +0.06(+0.29%) |
Mar 19, 2021 | 19.68 | 19.72 | 19.43 | 19.68 | 136,701 | +0.00(+0.00%) |
Mar 18, 2021 | 19.77 | 20.02 | 19.65 | 19.68 | 183,911 | -0.12(-0.62%) |
Mar 17, 2021 | 19.73 | 19.87 | 19.56 | 19.80 | 136,541 | +0.04(+0.21%) |
Mar 16, 2021 | 19.84 | 19.91 | 19.70 | 19.76 | 159,806 | -0.11(-0.54%) |
Mar 15, 2021 | 19.61 | 19.90 | 19.54 | 19.87 | 312,238 | +0.31(+1.59%) |
Mar 12, 2021 | 19.50 | 19.57 | 19.48 | 19.56 | 201,175 | +0.10(+0.51%) |
Mar 11, 2021 | 19.57 | 19.57 | 19.44 | 19.46 | 230,873 | +0.03(+0.17%) |
Mar 10, 2021 | 19.21 | 19.46 | 19.16 | 19.43 | 250,447 | +0.32(+1.67%) |
Mar 09, 2021 | 19.14 | 19.27 | 19.10 | 19.11 | 216,270 | +0.09(+0.47%) |
Mar 08, 2021 | 18.97 | 19.19 | 18.94 | 19.02 | 202,191 | +0.11(+0.61%) |
Mar 05, 2021 | 18.82 | 18.95 | 18.49 | 18.90 | 253,570 | +0.24(+1.28%) |
Mar 04, 2021 | 18.92 | 19.00 | 18.33 | 18.66 | 254,135 | -0.24(-1.26%) |
Mar 03, 2021 | 19.00 | 19.12 | 18.81 | 18.90 | 192,583 | -0.10(-0.52%) |
Mar 02, 2021 | 18.98 | 19.17 | 18.90 | 19.00 | 217,040 | +0.04(+0.22%) |