Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.42 | 21.42 | 21.31 | 21.34 | 112,774 | +0.06(+0.30%) |
May 27, 2021 | 21.27 | 21.34 | 21.27 | 21.28 | 128,097 | -0.03(-0.13%) |
May 26, 2021 | 21.35 | 21.38 | 21.25 | 21.31 | 154,335 | +0.04(+0.19%) |
May 25, 2021 | 21.34 | 21.41 | 21.21 | 21.27 | 134,587 | +0.05(+0.22%) |
May 24, 2021 | 21.01 | 21.30 | 21.01 | 21.22 | 270,822 | +0.19(+0.90%) |
May 21, 2021 | 21.17 | 21.17 | 20.97 | 21.03 | 154,792 | -0.02(-0.11%) |
May 20, 2021 | 20.68 | 21.11 | 20.68 | 21.05 | 220,720 | +0.42(+2.02%) |
May 19, 2021 | 20.59 | 20.68 | 20.34 | 20.64 | 385,643 | -0.05(-0.23%) |
May 18, 2021 | 20.88 | 20.95 | 20.66 | 20.68 | 195,083 | -0.14(-0.68%) |
May 17, 2021 | 20.94 | 20.99 | 20.66 | 20.83 | 230,887 | -0.13(-0.60%) |
May 14, 2021 | 20.72 | 20.99 | 20.68 | 20.95 | 174,509 | +0.40(+1.95%) |
May 13, 2021 | 20.55 | 20.73 | 20.49 | 20.55 | 187,693 | +0.02(+0.08%) |
May 12, 2021 | 20.93 | 20.93 | 20.47 | 20.53 | 382,658 | -0.37(-1.77%) |
May 11, 2021 | 20.64 | 20.97 | 20.54 | 20.90 | 262,633 | -0.03(-0.15%) |
May 10, 2021 | 21.48 | 21.48 | 20.93 | 20.94 | 435,874 | -0.54(-2.52%) |
May 07, 2021 | 21.51 | 21.60 | 21.37 | 21.48 | 212,373 | +0.19(+0.89%) |
May 06, 2021 | 21.24 | 21.35 | 21.03 | 21.29 | 281,333 | +0.09(+0.44%) |
May 05, 2021 | 21.34 | 21.41 | 21.13 | 21.19 | 273,528 | -0.02(-0.07%) |
May 04, 2021 | 21.64 | 21.64 | 21.03 | 21.21 | 364,403 | -0.38(-1.75%) |
May 03, 2021 | 21.80 | 21.80 | 21.52 | 21.59 | 239,221 | -0.09(-0.40%) |
Apr 30, 2021 | 21.86 | 21.86 | 21.60 | 21.67 | 181,778 | -0.13(-0.58%) |
Apr 29, 2021 | 21.84 | 21.84 | 21.58 | 21.80 | 166,775 | +0.12(+0.56%) |
Apr 28, 2021 | 21.78 | 21.79 | 21.67 | 21.68 | 157,421 | -0.05(-0.24%) |
Apr 27, 2021 | 21.84 | 21.89 | 21.71 | 21.73 | 113,455 | -0.09(-0.40%) |
Apr 26, 2021 | 21.76 | 21.83 | 21.67 | 21.82 | 149,396 | +0.10(+0.47%) |
Apr 23, 2021 | 21.54 | 21.77 | 21.52 | 21.71 | 98,781 | +0.22(+1.02%) |
Apr 22, 2021 | 21.73 | 21.75 | 21.46 | 21.49 | 141,408 | -0.23(-1.05%) |
Apr 21, 2021 | 21.60 | 21.72 | 21.46 | 21.72 | 180,508 | +0.15(+0.69%) |
Apr 20, 2021 | 21.67 | 21.71 | 21.48 | 21.57 | 149,125 | -0.05(-0.22%) |
Apr 19, 2021 | 21.75 | 21.79 | 21.58 | 21.62 | 211,992 | -0.18(-0.82%) |
Apr 16, 2021 | 21.84 | 21.84 | 21.71 | 21.80 | 148,375 | +0.07(+0.32%) |
Apr 15, 2021 | 21.61 | 21.77 | 21.61 | 21.73 | 179,111 | +0.27(+1.27%) |
Apr 14, 2021 | 21.77 | 21.77 | 21.38 | 21.45 | 141,626 | -0.24(-1.12%) |
Apr 13, 2021 | 21.49 | 21.70 | 21.38 | 21.70 | 123,124 | +0.29(+1.35%) |
Apr 12, 2021 | 21.47 | 21.48 | 21.34 | 21.41 | 176,651 | -0.06(-0.29%) |
Apr 09, 2021 | 21.27 | 21.47 | 21.19 | 21.47 | 106,732 | +0.16(+0.73%) |
Apr 08, 2021 | 21.19 | 21.35 | 21.19 | 21.31 | 217,705 | +0.19(+0.91%) |
Apr 07, 2021 | 21.05 | 21.19 | 21.00 | 21.12 | 151,952 | +0.08(+0.39%) |
Apr 06, 2021 | 21.13 | 21.22 | 21.04 | 21.04 | 139,761 | -0.05(-0.26%) |
Apr 05, 2021 | 21.08 | 21.13 | 21.07 | 21.10 | 136,065 | +0.08(+0.37%) |
Apr 01, 2021 | 20.98 | 21.06 | 20.98 | 21.02 | 135,562 | +0.08(+0.40%) |
Mar 31, 2021 | 20.86 | 20.99 | 20.86 | 20.93 | 189,723 | +0.12(+0.57%) |
Mar 30, 2021 | 20.90 | 20.90 | 20.74 | 20.81 | 82,476 | -0.04(-0.19%) |
Mar 29, 2021 | 20.85 | 20.86 | 20.74 | 20.85 | 128,930 | +0.00(+0.00%) |
Mar 26, 2021 | 20.82 | 20.88 | 20.68 | 20.85 | 102,120 | +0.14(+0.68%) |
Mar 25, 2021 | 20.73 | 20.81 | 20.62 | 20.71 | 247,209 | -0.02(-0.08%) |
Mar 24, 2021 | 20.90 | 20.95 | 20.73 | 20.73 | 124,403 | -0.12(-0.55%) |
Mar 23, 2021 | 20.92 | 20.93 | 20.80 | 20.84 | 153,432 | -0.02(-0.10%) |
Mar 22, 2021 | 20.89 | 20.93 | 20.74 | 20.87 | 160,543 | +0.12(+0.60%) |
Mar 19, 2021 | 20.74 | 20.83 | 20.67 | 20.74 | 165,725 | +0.02(+0.07%) |
Mar 18, 2021 | 21.18 | 21.18 | 20.72 | 20.73 | 158,482 | -0.43(-2.05%) |
Mar 17, 2021 | 21.14 | 21.20 | 20.92 | 21.16 | 148,755 | +0.09(+0.40%) |
Mar 16, 2021 | 21.14 | 21.28 | 21.04 | 21.07 | 110,205 | +0.07(+0.33%) |
Mar 15, 2021 | 20.97 | 21.01 | 20.90 | 21.00 | 182,263 | +0.03(+0.15%) |
Mar 12, 2021 | 21.01 | 21.05 | 20.86 | 20.97 | 137,997 | -0.12(-0.59%) |
Mar 11, 2021 | 21.04 | 21.18 | 20.99 | 21.10 | 188,859 | +0.19(+0.93%) |
Mar 10, 2021 | 21.10 | 21.10 | 20.90 | 20.90 | 354,256 | -0.12(-0.55%) |
Mar 09, 2021 | 20.92 | 21.02 | 20.80 | 21.02 | 113,062 | +0.22(+1.08%) |
Mar 08, 2021 | 21.01 | 21.01 | 20.75 | 20.80 | 180,901 | -0.12(-0.59%) |
Mar 05, 2021 | 21.02 | 21.02 | 20.78 | 20.92 | 222,729 | +0.10(+0.48%) |
Mar 04, 2021 | 20.90 | 21.05 | 20.77 | 20.82 | 262,396 | -0.12(-0.59%) |
Mar 03, 2021 | 21.21 | 21.21 | 20.94 | 20.94 | 200,472 | -0.27(-1.28%) |
Mar 02, 2021 | 21.45 | 21.48 | 21.21 | 21.21 | 262,798 | -0.16(-0.76%) |