Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.31 | 21.31 | 20.96 | 21.21 | 36,348 | -0.11(-0.52%) |
May 27, 2021 | 21.29 | 21.47 | 21.27 | 21.32 | 17,415 | +0.09(+0.45%) |
May 26, 2021 | 20.66 | 21.28 | 20.66 | 21.23 | 23,903 | +0.52(+2.53%) |
May 25, 2021 | 21.33 | 21.42 | 20.70 | 20.70 | 25,152 | -0.63(-2.94%) |
May 24, 2021 | 21.46 | 21.47 | 21.10 | 21.33 | 27,409 | -0.20(-0.92%) |
May 21, 2021 | 21.39 | 21.53 | 21.19 | 21.53 | 28,511 | +0.37(+1.75%) |
May 20, 2021 | 21.36 | 21.36 | 21.04 | 21.16 | 20,254 | -0.28(-1.32%) |
May 19, 2021 | 21.32 | 21.60 | 21.22 | 21.44 | 25,054 | +0.02(+0.08%) |
May 18, 2021 | 21.70 | 21.82 | 21.39 | 21.43 | 16,396 | -0.31(-1.42%) |
May 17, 2021 | 22.03 | 22.04 | 21.65 | 21.74 | 35,445 | -0.30(-1.36%) |
May 14, 2021 | 21.50 | 22.07 | 21.28 | 22.04 | 55,088 | +0.80(+3.76%) |
May 13, 2021 | 20.97 | 21.50 | 20.97 | 21.24 | 29,659 | +0.29(+1.39%) |
May 12, 2021 | 21.37 | 21.49 | 20.89 | 20.95 | 27,951 | -0.18(-0.85%) |
May 11, 2021 | 21.41 | 21.61 | 21.05 | 21.13 | 24,931 | -0.52(-2.38%) |
May 10, 2021 | 21.38 | 21.70 | 21.35 | 21.64 | 53,055 | +0.19(+0.88%) |
May 07, 2021 | 21.19 | 21.52 | 21.19 | 21.45 | 34,615 | +0.11(+0.52%) |
May 06, 2021 | 21.05 | 21.38 | 20.85 | 21.34 | 29,502 | +0.41(+1.97%) |
May 05, 2021 | 21.05 | 21.21 | 20.91 | 20.93 | 14,287 | -0.16(-0.77%) |
May 04, 2021 | 20.88 | 21.43 | 20.63 | 21.09 | 34,198 | +0.21(+1.03%) |
May 03, 2021 | 21.39 | 21.48 | 20.69 | 20.88 | 47,774 | -0.34(-1.62%) |
Apr 30, 2021 | 20.82 | 21.59 | 20.47 | 21.22 | 51,215 | +0.05(+0.24%) |
Apr 29, 2021 | 21.17 | 21.27 | 20.86 | 21.17 | 40,786 | +0.09(+0.40%) |
Apr 28, 2021 | 21.24 | 21.39 | 20.91 | 21.08 | 48,260 | -0.14(-0.68%) |
Apr 27, 2021 | 21.24 | 21.24 | 20.91 | 21.23 | 57,413 | +0.11(+0.52%) |
Apr 26, 2021 | 20.81 | 21.24 | 20.69 | 21.12 | 59,226 | +0.45(+2.18%) |
Apr 23, 2021 | 20.18 | 20.81 | 20.15 | 20.67 | 40,966 | +0.59(+2.92%) |
Apr 22, 2021 | 20.39 | 20.41 | 20.00 | 20.08 | 42,886 | -0.17(-0.84%) |
Apr 21, 2021 | 19.57 | 20.36 | 19.57 | 20.25 | 21,615 | +0.48(+2.45%) |
Apr 20, 2021 | 20.02 | 20.12 | 19.54 | 19.77 | 27,312 | -0.37(-1.81%) |
Apr 19, 2021 | 20.51 | 20.51 | 20.01 | 20.13 | 29,192 | -0.31(-1.54%) |
Apr 16, 2021 | 20.77 | 20.77 | 20.29 | 20.45 | 18,599 | -0.08(-0.37%) |
Apr 15, 2021 | 20.30 | 20.55 | 20.00 | 20.52 | 33,522 | +0.35(+1.73%) |
Apr 14, 2021 | 20.26 | 20.61 | 20.06 | 20.17 | 24,923 | +0.09(+0.47%) |
Apr 13, 2021 | 20.64 | 20.64 | 20.06 | 20.08 | 27,441 | -0.61(-2.96%) |
Apr 12, 2021 | 20.09 | 20.76 | 19.96 | 20.69 | 62,661 | +0.85(+4.28%) |
Apr 09, 2021 | 20.08 | 20.08 | 19.63 | 19.84 | 22,837 | -0.07(-0.34%) |
Apr 08, 2021 | 20.09 | 20.09 | 19.86 | 19.91 | 20,190 | -0.14(-0.68%) |
Apr 07, 2021 | 20.40 | 20.44 | 19.96 | 20.05 | 45,946 | -0.49(-2.40%) |
Apr 06, 2021 | 20.25 | 20.72 | 20.25 | 20.54 | 34,312 | +0.31(+1.51%) |
Apr 05, 2021 | 20.39 | 20.39 | 20.12 | 20.23 | 23,269 | -0.03(-0.17%) |
Apr 01, 2021 | 20.12 | 20.47 | 19.73 | 20.27 | 32,019 | +0.07(+0.34%) |
Mar 31, 2021 | 20.51 | 20.62 | 20.13 | 20.20 | 43,197 | -0.31(-1.53%) |
Mar 30, 2021 | 20.46 | 20.60 | 20.13 | 20.51 | 22,827 | +0.23(+1.13%) |
Mar 29, 2021 | 19.97 | 20.60 | 19.97 | 20.29 | 54,730 | -0.11(-0.54%) |
Mar 26, 2021 | 20.10 | 20.41 | 19.58 | 20.40 | 45,440 | +0.47(+2.34%) |
Mar 25, 2021 | 19.37 | 20.04 | 19.20 | 19.93 | 29,985 | +0.62(+3.21%) |
Mar 24, 2021 | 19.60 | 20.42 | 19.25 | 19.31 | 30,982 | -0.14(-0.74%) |
Mar 23, 2021 | 20.00 | 20.21 | 19.16 | 19.45 | 36,875 | -0.75(-3.70%) |
Mar 22, 2021 | 20.90 | 21.07 | 20.15 | 20.20 | 50,293 | -0.86(-4.07%) |
Mar 19, 2021 | 19.70 | 21.14 | 19.33 | 21.06 | 209,660 | +1.32(+6.67%) |
Mar 18, 2021 | 19.49 | 20.23 | 19.48 | 19.74 | 28,110 | +0.06(+0.30%) |
Mar 17, 2021 | 19.80 | 19.94 | 19.57 | 19.68 | 27,949 | -0.02(-0.09%) |
Mar 16, 2021 | 20.17 | 20.24 | 19.33 | 19.70 | 30,015 | -0.66(-3.25%) |
Mar 15, 2021 | 21.08 | 21.08 | 20.05 | 20.36 | 43,360 | -0.69(-3.29%) |
Mar 12, 2021 | 20.95 | 21.23 | 20.91 | 21.05 | 49,207 | +0.26(+1.25%) |
Mar 11, 2021 | 20.61 | 20.80 | 20.51 | 20.80 | 38,916 | +0.20(+0.99%) |
Mar 10, 2021 | 20.04 | 20.79 | 20.00 | 20.59 | 32,962 | +0.48(+2.36%) |
Mar 09, 2021 | 20.22 | 20.36 | 19.79 | 20.12 | 29,652 | -0.27(-1.33%) |
Mar 08, 2021 | 20.05 | 20.61 | 19.84 | 20.39 | 58,767 | +0.47(+2.35%) |
Mar 05, 2021 | 19.86 | 20.74 | 19.70 | 19.92 | 68,866 | +0.45(+2.31%) |
Mar 04, 2021 | 19.30 | 19.78 | 18.91 | 19.47 | 51,748 | +0.33(+1.73%) |
Mar 03, 2021 | 18.45 | 19.39 | 18.43 | 19.14 | 57,354 | +0.90(+4.94%) |
Mar 02, 2021 | 18.37 | 18.37 | 18.06 | 18.24 | 18,074 | -0.24(-1.29%) |