Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.22 | 20.52 | 20.22 | 20.42 | 15,743 | +0.17(+0.85%) |
May 27, 2021 | 20.41 | 20.43 | 20.23 | 20.25 | 105,050 | +0.00(+0.00%) |
May 26, 2021 | 20.12 | 20.33 | 20.06 | 20.25 | 21,971 | +0.24(+1.17%) |
May 25, 2021 | 20.22 | 20.22 | 19.91 | 20.02 | 13,444 | -0.05(-0.23%) |
May 24, 2021 | 20.07 | 20.23 | 19.96 | 20.06 | 21,536 | +0.11(+0.54%) |
May 21, 2021 | 20.08 | 20.08 | 19.73 | 19.95 | 6,395 | +0.05(+0.27%) |
May 20, 2021 | 19.84 | 20.14 | 19.78 | 19.90 | 4,548 | +0.12(+0.59%) |
May 19, 2021 | 19.98 | 19.98 | 19.69 | 19.78 | 6,408 | -0.28(-1.40%) |
May 18, 2021 | 20.07 | 20.07 | 19.78 | 20.06 | 17,449 | +0.10(+0.50%) |
May 17, 2021 | 19.70 | 20.06 | 19.70 | 19.96 | 7,223 | +0.24(+1.24%) |
May 14, 2021 | 19.52 | 19.72 | 19.52 | 19.72 | 3,608 | +0.42(+2.16%) |
May 13, 2021 | 19.85 | 19.85 | 19.23 | 19.30 | 41,202 | -0.42(-2.11%) |
May 12, 2021 | 19.91 | 20.04 | 19.50 | 19.72 | 28,341 | -0.24(-1.22%) |
May 11, 2021 | 20.16 | 20.16 | 19.94 | 19.96 | 35,984 | -0.22(-1.08%) |
May 10, 2021 | 20.35 | 20.37 | 20.18 | 20.18 | 14,330 | -0.17(-0.83%) |
May 07, 2021 | 19.99 | 20.35 | 19.99 | 20.35 | 29,961 | +0.36(+1.79%) |
May 06, 2021 | 19.90 | 19.99 | 19.81 | 19.99 | 22,109 | +0.19(+0.96%) |
May 05, 2021 | 19.79 | 19.87 | 19.73 | 19.80 | 9,955 | +0.25(+1.26%) |
May 04, 2021 | 19.67 | 19.69 | 19.51 | 19.55 | 11,727 | -0.17(-0.88%) |
May 03, 2021 | 19.67 | 19.81 | 19.61 | 19.73 | 5,807 | +0.15(+0.79%) |
Apr 30, 2021 | 19.81 | 19.83 | 19.56 | 19.57 | 8,402 | -0.27(-1.37%) |
Apr 29, 2021 | 19.98 | 19.98 | 19.79 | 19.85 | 8,416 | -0.14(-0.68%) |
Apr 28, 2021 | 19.96 | 20.00 | 19.89 | 19.98 | 11,350 | +0.06(+0.32%) |
Apr 27, 2021 | 20.03 | 20.03 | 19.87 | 19.92 | 8,539 | -0.02(-0.09%) |
Apr 26, 2021 | 19.86 | 19.96 | 19.82 | 19.94 | 28,108 | +0.23(+1.15%) |
Apr 23, 2021 | 19.72 | 19.81 | 19.66 | 19.71 | 8,844 | +0.05(+0.23%) |
Apr 22, 2021 | 19.65 | 19.69 | 19.59 | 19.66 | 5,890 | +0.02(+0.09%) |
Apr 21, 2021 | 19.38 | 19.66 | 19.38 | 19.65 | 6,706 | +0.08(+0.42%) |
Apr 20, 2021 | 19.59 | 19.65 | 19.49 | 19.57 | 12,967 | -0.07(-0.37%) |
Apr 19, 2021 | 19.67 | 19.72 | 19.62 | 19.64 | 6,698 | -0.04(-0.18%) |
Apr 16, 2021 | 19.67 | 19.67 | 19.66 | 19.67 | 8,733 | +0.00(+0.00%) |
Apr 15, 2021 | 19.54 | 19.67 | 19.54 | 19.67 | 8,248 | +0.23(+1.16%) |
Apr 14, 2021 | 19.42 | 19.47 | 19.40 | 19.45 | 11,809 | +0.11(+0.56%) |
Apr 13, 2021 | 19.31 | 19.42 | 19.31 | 19.34 | 6,479 | +0.07(+0.38%) |
Apr 12, 2021 | 19.38 | 19.38 | 19.24 | 19.27 | 6,364 | -0.11(-0.56%) |
Apr 09, 2021 | 19.21 | 19.38 | 19.21 | 19.38 | 6,743 | -0.05(-0.23%) |
Apr 08, 2021 | 19.38 | 19.44 | 19.27 | 19.42 | 6,590 | +0.09(+0.47%) |
Apr 07, 2021 | 19.47 | 19.47 | 19.26 | 19.33 | 13,477 | -0.14(-0.74%) |
Apr 06, 2021 | 19.43 | 19.47 | 19.36 | 19.47 | 7,978 | +0.07(+0.37%) |
Apr 05, 2021 | 19.36 | 19.45 | 19.36 | 19.40 | 7,379 | +0.08(+0.42%) |
Apr 01, 2021 | 19.21 | 19.32 | 19.18 | 19.32 | 4,643 | +0.31(+1.62%) |
Mar 31, 2021 | 19.07 | 19.11 | 18.95 | 19.01 | 34,688 | -0.04(-0.19%) |
Mar 30, 2021 | 19.02 | 19.09 | 18.83 | 19.05 | 10,457 | +0.03(+0.14%) |
Mar 29, 2021 | 19.27 | 19.27 | 18.93 | 19.02 | 16,632 | -0.03(-0.14%) |
Mar 26, 2021 | 18.92 | 19.05 | 18.82 | 19.05 | 8,070 | +0.30(+1.59%) |
Mar 25, 2021 | 18.59 | 18.81 | 18.35 | 18.75 | 15,174 | +0.00(+0.00%) |
Mar 24, 2021 | 18.92 | 19.16 | 18.75 | 18.75 | 8,660 | -0.17(-0.91%) |
Mar 23, 2021 | 19.22 | 19.22 | 18.92 | 18.92 | 20,812 | -0.49(-2.52%) |
Mar 22, 2021 | 19.50 | 19.50 | 19.38 | 19.41 | 10,103 | -0.01(-0.05%) |
Mar 19, 2021 | 19.41 | 19.45 | 19.37 | 19.42 | 27,748 | +0.06(+0.33%) |
Mar 18, 2021 | 19.51 | 19.51 | 19.29 | 19.36 | 6,613 | -0.28(-1.44%) |
Mar 17, 2021 | 19.55 | 19.64 | 19.22 | 19.64 | 12,577 | +0.10(+0.53%) |
Mar 16, 2021 | 19.63 | 19.63 | 19.51 | 19.54 | 5,792 | -0.07(-0.37%) |
Mar 15, 2021 | 19.60 | 19.62 | 19.52 | 19.61 | 8,865 | +0.09(+0.46%) |
Mar 12, 2021 | 19.67 | 19.67 | 19.43 | 19.52 | 13,376 | -0.20(-1.01%) |
Mar 11, 2021 | 19.68 | 19.72 | 19.53 | 19.72 | 11,439 | +0.39(+2.01%) |
Mar 10, 2021 | 19.19 | 19.92 | 19.19 | 19.33 | 190,393 | +0.34(+1.81%) |
Mar 09, 2021 | 18.90 | 19.00 | 18.90 | 18.99 | 8,432 | +0.22(+1.16%) |
Mar 08, 2021 | 19.13 | 19.21 | 18.75 | 18.77 | 12,710 | -0.33(-1.75%) |
Mar 05, 2021 | 19.26 | 19.26 | 18.72 | 19.10 | 26,090 | +0.28(+1.49%) |
Mar 04, 2021 | 19.35 | 19.35 | 18.77 | 18.82 | 13,220 | -0.45(-2.35%) |
Mar 03, 2021 | 19.54 | 19.54 | 19.19 | 19.28 | 9,226 | -0.21(-1.07%) |
Mar 02, 2021 | 19.45 | 19.54 | 19.40 | 19.48 | 5,155 | +0.12(+0.61%) |