Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.06 | 21.12 | 21.06 | 21.12 | 27,987 | +0.02(+0.09%) |
May 27, 2021 | 21.08 | 21.10 | 21.06 | 21.10 | 21,648 | +0.01(+0.04%) |
May 26, 2021 | 21.16 | 21.16 | 21.06 | 21.09 | 15,545 | +0.07(+0.31%) |
May 25, 2021 | 21.16 | 21.16 | 21.02 | 21.02 | 41,073 | -0.08(-0.39%) |
May 24, 2021 | 21.10 | 21.11 | 21.04 | 21.11 | 26,373 | +0.05(+0.22%) |
May 21, 2021 | 21.04 | 21.08 | 21.04 | 21.06 | 57,644 | +0.04(+0.18%) |
May 20, 2021 | 21.08 | 21.08 | 21.02 | 21.02 | 18,915 | -0.03(-0.13%) |
May 19, 2021 | 21.04 | 21.07 | 21.02 | 21.05 | 37,425 | +0.03(+0.13%) |
May 18, 2021 | 21.03 | 21.07 | 21.02 | 21.02 | 56,132 | -0.06(-0.27%) |
May 17, 2021 | 21.11 | 21.11 | 21.02 | 21.08 | 13,578 | +0.01(+0.05%) |
May 14, 2021 | 21.03 | 21.12 | 21.02 | 21.07 | 100,613 | +0.05(+0.22%) |
May 13, 2021 | 21.01 | 21.06 | 21.01 | 21.02 | 17,944 | -0.05(-0.22%) |
May 12, 2021 | 21.06 | 21.12 | 21.02 | 21.07 | 14,896 | -0.04(-0.18%) |
May 11, 2021 | 20.94 | 21.14 | 20.94 | 21.11 | 25,102 | +0.10(+0.49%) |
May 10, 2021 | 21.16 | 21.16 | 21.01 | 21.01 | 19,238 | -0.07(-0.35%) |
May 07, 2021 | 21.11 | 21.12 | 21.07 | 21.08 | 39,650 | +0.01(+0.04%) |
May 06, 2021 | 21.11 | 21.12 | 21.04 | 21.07 | 53,247 | +0.01(+0.04%) |
May 05, 2021 | 21.06 | 21.07 | 21.03 | 21.06 | 22,549 | +0.03(+0.13%) |
May 04, 2021 | 21.10 | 21.12 | 21.03 | 21.03 | 42,855 | -0.04(-0.20%) |
May 03, 2021 | 21.12 | 21.12 | 21.04 | 21.08 | 31,680 | +0.02(+0.10%) |
Apr 30, 2021 | 21.03 | 21.08 | 21.03 | 21.05 | 30,483 | -0.02(-0.11%) |
Apr 29, 2021 | 21.02 | 21.09 | 21.01 | 21.08 | 58,422 | +0.06(+0.29%) |
Apr 28, 2021 | 21.04 | 21.12 | 21.02 | 21.02 | 64,457 | -0.09(-0.44%) |
Apr 27, 2021 | 21.05 | 21.14 | 21.05 | 21.11 | 37,645 | +0.05(+0.22%) |
Apr 26, 2021 | 21.00 | 21.11 | 21.00 | 21.06 | 30,322 | +0.00(+0.00%) |
Apr 23, 2021 | 20.99 | 21.11 | 20.99 | 21.06 | 110,167 | +0.01(+0.07%) |
Apr 22, 2021 | 21.04 | 21.10 | 21.02 | 21.05 | 19,423 | -0.01(-0.04%) |
Apr 21, 2021 | 21.12 | 21.12 | 21.01 | 21.06 | 18,462 | -0.03(-0.14%) |
Apr 20, 2021 | 21.00 | 21.11 | 20.98 | 21.09 | 111,873 | +0.02(+0.09%) |
Apr 19, 2021 | 21.10 | 21.10 | 21.00 | 21.07 | 19,473 | +0.03(+0.15%) |
Apr 16, 2021 | 21.08 | 21.08 | 20.99 | 21.04 | 15,615 | +0.01(+0.03%) |
Apr 15, 2021 | 20.98 | 21.10 | 20.95 | 21.03 | 19,577 | +0.04(+0.20%) |
Apr 14, 2021 | 21.05 | 21.05 | 20.95 | 20.99 | 8,946 | +0.00(+0.00%) |
Apr 13, 2021 | 21.00 | 21.03 | 20.86 | 20.99 | 16,548 | +0.05(+0.24%) |
Apr 12, 2021 | 20.97 | 21.00 | 20.83 | 20.94 | 47,261 | -0.00(-0.01%) |
Apr 09, 2021 | 20.85 | 20.99 | 20.85 | 20.94 | 12,193 | +0.02(+0.09%) |
Apr 08, 2021 | 20.84 | 20.92 | 20.84 | 20.92 | 10,048 | +0.07(+0.34%) |
Apr 07, 2021 | 20.95 | 20.95 | 20.84 | 20.85 | 12,879 | -0.02(-0.09%) |
Apr 06, 2021 | 20.91 | 20.91 | 20.83 | 20.87 | 24,565 | -0.01(-0.06%) |
Apr 05, 2021 | 20.91 | 20.91 | 20.77 | 20.88 | 27,243 | +0.01(+0.05%) |
Apr 01, 2021 | 20.86 | 20.91 | 20.76 | 20.87 | 25,883 | +0.02(+0.08%) |
Mar 31, 2021 | 20.83 | 20.87 | 20.75 | 20.86 | 23,014 | +0.05(+0.26%) |
Mar 30, 2021 | 20.91 | 20.91 | 20.73 | 20.80 | 25,355 | +0.05(+0.22%) |
Mar 29, 2021 | 20.87 | 20.87 | 20.74 | 20.76 | 14,937 | -0.05(-0.26%) |
Mar 26, 2021 | 20.81 | 20.86 | 20.78 | 20.81 | 18,964 | +0.04(+0.18%) |
Mar 25, 2021 | 20.78 | 20.81 | 20.72 | 20.78 | 18,627 | +0.00(+0.02%) |
Mar 24, 2021 | 20.73 | 20.78 | 20.71 | 20.77 | 11,174 | +0.03(+0.14%) |
Mar 23, 2021 | 20.69 | 20.78 | 20.69 | 20.74 | 14,371 | +0.03(+0.16%) |
Mar 22, 2021 | 20.64 | 20.78 | 20.64 | 20.71 | 49,256 | -0.01(-0.04%) |
Mar 19, 2021 | 20.77 | 20.77 | 20.67 | 20.72 | 9,643 | -0.06(-0.27%) |
Mar 18, 2021 | 20.88 | 20.88 | 20.77 | 20.78 | 18,334 | -0.08(-0.38%) |
Mar 17, 2021 | 20.88 | 20.91 | 20.83 | 20.85 | 24,374 | -0.02(-0.12%) |
Mar 16, 2021 | 20.95 | 20.95 | 20.81 | 20.88 | 23,784 | +0.02(+0.10%) |
Mar 15, 2021 | 20.93 | 20.93 | 20.81 | 20.86 | 7,863 | +0.03(+0.13%) |
Mar 12, 2021 | 20.79 | 20.94 | 20.73 | 20.83 | 39,429 | -0.05(-0.25%) |
Mar 11, 2021 | 20.71 | 20.89 | 20.71 | 20.88 | 7,811 | +0.07(+0.32%) |
Mar 10, 2021 | 20.81 | 20.86 | 20.79 | 20.82 | 12,710 | +0.08(+0.40%) |
Mar 09, 2021 | 20.73 | 20.77 | 20.70 | 20.73 | 8,161 | -0.03(-0.16%) |
Mar 08, 2021 | 20.76 | 20.82 | 20.72 | 20.77 | 13,545 | -0.01(-0.07%) |
Mar 05, 2021 | 20.83 | 20.95 | 20.73 | 20.78 | 24,750 | +0.05(+0.22%) |
Mar 04, 2021 | 20.77 | 20.77 | 20.70 | 20.73 | 8,995 | +0.00(+0.00%) |
Mar 03, 2021 | 20.75 | 20.77 | 20.70 | 20.73 | 19,947 | -0.01(-0.07%) |
Mar 02, 2021 | 20.77 | 20.77 | 20.70 | 20.75 | 38,058 | -0.01(-0.04%) |