Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.91 | 21.27 | 20.91 | 21.14 | 9,209 | -0.01(-0.05%) |
May 27, 2021 | 21.06 | 21.15 | 21.06 | 21.15 | 11,359 | -0.09(-0.42%) |
May 26, 2021 | 20.89 | 21.24 | 20.89 | 21.24 | 17,590 | +0.00(+0.00%) |
May 25, 2021 | 21.14 | 21.14 | 20.96 | 21.24 | 18,595 | -0.15(-0.70%) |
May 24, 2021 | 21.29 | 21.39 | 20.99 | 21.39 | 12,541 | +0.21(+0.99%) |
May 21, 2021 | 21.19 | 21.19 | 20.82 | 21.18 | 14,887 | +0.28(+1.34%) |
May 20, 2021 | 20.95 | 20.98 | 20.56 | 20.90 | 36,183 | +0.07(+0.34%) |
May 19, 2021 | 20.84 | 21.04 | 20.74 | 20.83 | 13,995 | -0.45(-2.11%) |
May 18, 2021 | 21.29 | 21.29 | 20.86 | 21.28 | 24,527 | +0.30(+1.43%) |
May 17, 2021 | 20.73 | 21.13 | 20.73 | 20.98 | 19,898 | +0.07(+0.33%) |
May 14, 2021 | 20.13 | 21.02 | 20.13 | 20.91 | 22,031 | +0.40(+1.95%) |
May 13, 2021 | 20.04 | 20.58 | 20.04 | 20.51 | 19,863 | +0.12(+0.59%) |
May 12, 2021 | 20.41 | 20.75 | 20.21 | 20.39 | 29,953 | -0.57(-2.72%) |
May 11, 2021 | 20.55 | 20.96 | 20.55 | 20.96 | 15,495 | -0.49(-2.28%) |
May 10, 2021 | 21.16 | 21.49 | 21.16 | 21.45 | 10,279 | +0.43(+2.05%) |
May 07, 2021 | 20.87 | 21.02 | 20.87 | 21.02 | 12,014 | +0.20(+0.96%) |
May 06, 2021 | 20.95 | 20.95 | 20.70 | 20.82 | 18,651 | +0.27(+1.34%) |
May 05, 2021 | 20.60 | 20.60 | 20.45 | 20.55 | 23,341 | +0.33(+1.61%) |
May 04, 2021 | 20.60 | 20.60 | 20.22 | 20.22 | 17,792 | -0.33(-1.61%) |
May 03, 2021 | 20.37 | 20.56 | 20.37 | 20.55 | 17,049 | +0.27(+1.33%) |
Apr 30, 2021 | 20.13 | 20.51 | 20.13 | 20.28 | 34,400 | -0.36(-1.72%) |
Apr 29, 2021 | 20.59 | 20.68 | 20.59 | 20.64 | 10,422 | -0.05(-0.27%) |
Apr 28, 2021 | 20.57 | 20.69 | 20.50 | 20.69 | 15,198 | +0.11(+0.53%) |
Apr 27, 2021 | 20.31 | 20.66 | 20.31 | 20.58 | 38,335 | -0.52(-2.46%) |
Apr 26, 2021 | 21.10 | 21.10 | 20.74 | 21.10 | 8,735 | +0.24(+1.15%) |
Apr 23, 2021 | 20.82 | 21.18 | 20.82 | 20.86 | 10,500 | -0.10(-0.48%) |
Apr 22, 2021 | 21.28 | 21.28 | 20.86 | 20.96 | 14,114 | -0.24(-1.16%) |
Apr 21, 2021 | 20.77 | 21.25 | 20.77 | 21.20 | 6,783 | +0.13(+0.62%) |
Apr 20, 2021 | 21.42 | 21.42 | 20.97 | 21.07 | 8,086 | -0.25(-1.20%) |
Apr 19, 2021 | 21.73 | 21.73 | 21.32 | 21.33 | 9,993 | -0.26(-1.20%) |
Apr 16, 2021 | 21.71 | 21.71 | 21.59 | 21.59 | 9,800 | -0.12(-0.55%) |
Apr 15, 2021 | 21.54 | 21.78 | 21.54 | 21.71 | 6,194 | +0.01(+0.05%) |
Apr 14, 2021 | 21.66 | 21.70 | 21.59 | 21.70 | 10,862 | -0.21(-0.98%) |
Apr 13, 2021 | 21.82 | 21.96 | 21.82 | 21.91 | 8,122 | +0.04(+0.16%) |
Apr 12, 2021 | 21.89 | 21.97 | 21.82 | 21.88 | 33,086 | +0.01(+0.05%) |
Apr 09, 2021 | 21.87 | 21.87 | 21.74 | 21.87 | 9,400 | +0.34(+1.58%) |
Apr 08, 2021 | 21.65 | 21.65 | 21.53 | 21.53 | 12,577 | +0.16(+0.75%) |
Apr 07, 2021 | 21.58 | 21.58 | 21.33 | 21.37 | 22,070 | +0.01(+0.05%) |
Apr 06, 2021 | 21.22 | 21.46 | 21.22 | 21.36 | 20,964 | -0.05(-0.23%) |
Apr 05, 2021 | 21.16 | 21.42 | 21.16 | 21.41 | 17,197 | -0.05(-0.26%) |
Apr 01, 2021 | 21.43 | 21.53 | 21.32 | 21.46 | 14,200 | -0.20(-0.92%) |
Mar 31, 2021 | 21.68 | 21.72 | 21.57 | 21.66 | 37,881 | -0.16(-0.71%) |
Mar 30, 2021 | 21.93 | 21.93 | 21.78 | 21.82 | 23,230 | -0.29(-1.31%) |
Mar 29, 2021 | 22.00 | 22.29 | 21.98 | 22.11 | 7,108 | -0.09(-0.41%) |
Mar 26, 2021 | 22.04 | 22.20 | 21.98 | 22.20 | 15,300 | +0.43(+1.98%) |
Mar 25, 2021 | 21.66 | 21.77 | 21.58 | 21.77 | 14,333 | +0.43(+2.01%) |
Mar 24, 2021 | 21.30 | 21.37 | 21.22 | 21.34 | 12,153 | -0.32(-1.48%) |
Mar 23, 2021 | 21.85 | 21.85 | 21.49 | 21.66 | 27,248 | +0.00(+0.00%) |
Mar 22, 2021 | 21.53 | 21.66 | 21.45 | 21.66 | 6,112 | +0.18(+0.84%) |
Mar 19, 2021 | 21.38 | 21.55 | 21.23 | 21.48 | 25,900 | +0.22(+1.03%) |
Mar 18, 2021 | 21.34 | 21.40 | 21.26 | 21.26 | 7,447 | +0.36(+1.72%) |
Mar 17, 2021 | 20.63 | 20.96 | 20.63 | 20.90 | 13,701 | +0.10(+0.48%) |
Mar 16, 2021 | 20.82 | 20.89 | 20.69 | 20.80 | 16,118 | +0.23(+1.12%) |
Mar 15, 2021 | 20.51 | 21.01 | 20.50 | 20.57 | 18,409 | -0.41(-1.95%) |
Mar 12, 2021 | 20.98 | 20.98 | 20.47 | 20.98 | 7,300 | +0.20(+0.96%) |
Mar 11, 2021 | 20.94 | 20.94 | 20.65 | 20.78 | 47,441 | -0.20(-0.95%) |
Mar 10, 2021 | 21.23 | 21.23 | 20.78 | 20.98 | 9,820 | +0.35(+1.70%) |
Mar 09, 2021 | 20.64 | 20.72 | 20.52 | 20.63 | 9,054 | +0.59(+2.94%) |
Mar 08, 2021 | 19.83 | 20.04 | 19.78 | 20.04 | 7,714 | -0.18(-0.89%) |
Mar 05, 2021 | 19.81 | 20.22 | 19.81 | 20.22 | 20,800 | +0.83(+4.28%) |
Mar 04, 2021 | 19.35 | 19.78 | 19.35 | 19.39 | 25,825 | +0.09(+0.47%) |
Mar 03, 2021 | 19.27 | 19.50 | 19.27 | 19.30 | 21,584 | -0.12(-0.62%) |
Mar 02, 2021 | 19.32 | 19.62 | 19.32 | 19.42 | 18,625 | -0.07(-0.36%) |