Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.51 | 20.88 | 20.44 | 20.59 | 26,973 | -0.21(-1.02%) |
May 27, 2021 | 20.48 | 20.89 | 20.45 | 20.80 | 6,498 | +0.28(+1.36%) |
May 26, 2021 | 20.61 | 20.73 | 20.44 | 20.52 | 9,404 | +0.13(+0.66%) |
May 25, 2021 | 20.38 | 20.47 | 20.35 | 20.39 | 14,917 | -0.01(-0.05%) |
May 24, 2021 | 20.53 | 20.72 | 20.39 | 20.40 | 7,671 | -0.24(-1.16%) |
May 21, 2021 | 20.51 | 20.64 | 20.31 | 20.64 | 14,984 | +0.27(+1.32%) |
May 20, 2021 | 20.20 | 20.37 | 20.20 | 20.37 | 17,063 | +0.08(+0.38%) |
May 19, 2021 | 20.44 | 20.48 | 20.20 | 20.29 | 8,589 | -0.14(-0.71%) |
May 18, 2021 | 20.45 | 20.48 | 20.10 | 20.44 | 20,127 | +0.05(+0.24%) |
May 17, 2021 | 20.20 | 20.57 | 20.20 | 20.39 | 8,651 | +0.18(+0.90%) |
May 14, 2021 | 20.26 | 20.35 | 20.12 | 20.21 | 4,269 | +0.10(+0.48%) |
May 13, 2021 | 19.81 | 20.35 | 19.81 | 20.11 | 11,032 | +0.24(+1.21%) |
May 12, 2021 | 20.00 | 20.00 | 19.81 | 19.87 | 17,745 | +0.01(+0.05%) |
May 11, 2021 | 19.82 | 20.26 | 19.81 | 19.86 | 12,880 | -0.14(-0.72%) |
May 10, 2021 | 20.03 | 20.35 | 19.98 | 20.00 | 19,609 | -0.07(-0.34%) |
May 07, 2021 | 20.06 | 20.49 | 20.00 | 20.07 | 12,047 | -0.20(-1.00%) |
May 06, 2021 | 20.43 | 20.43 | 20.13 | 20.27 | 19,835 | +0.02(+0.09%) |
May 05, 2021 | 20.00 | 20.38 | 20.00 | 20.25 | 19,220 | +0.06(+0.29%) |
May 04, 2021 | 20.20 | 20.48 | 20.20 | 20.20 | 16,761 | -0.10(-0.47%) |
May 03, 2021 | 20.38 | 20.68 | 20.11 | 20.29 | 35,092 | -0.10(-0.47%) |
Apr 30, 2021 | 20.15 | 20.41 | 20.10 | 20.39 | 28,281 | +0.12(+0.57%) |
Apr 29, 2021 | 20.52 | 20.74 | 20.05 | 20.27 | 17,376 | +0.06(+0.29%) |
Apr 28, 2021 | 20.03 | 20.22 | 20.03 | 20.22 | 14,352 | +0.12(+0.57%) |
Apr 27, 2021 | 20.03 | 20.19 | 20.03 | 20.10 | 23,391 | +0.07(+0.34%) |
Apr 26, 2021 | 20.15 | 20.25 | 19.96 | 20.03 | 18,659 | -0.08(-0.38%) |
Apr 23, 2021 | 20.15 | 20.33 | 19.79 | 20.11 | 22,978 | +0.15(+0.77%) |
Apr 22, 2021 | 20.51 | 20.54 | 19.96 | 19.96 | 17,368 | -0.43(-2.12%) |
Apr 21, 2021 | 20.55 | 20.73 | 20.31 | 20.39 | 13,308 | +0.00(+0.00%) |
Apr 20, 2021 | 20.49 | 20.51 | 20.10 | 20.39 | 22,462 | +0.02(+0.09%) |
Apr 19, 2021 | 20.54 | 20.54 | 20.20 | 20.37 | 21,116 | -0.36(-1.72%) |
Apr 16, 2021 | 20.11 | 20.88 | 19.89 | 20.73 | 13,724 | +0.76(+3.81%) |
Apr 15, 2021 | 19.90 | 20.12 | 19.86 | 19.97 | 18,329 | +0.07(+0.34%) |
Apr 14, 2021 | 19.89 | 20.13 | 19.75 | 19.90 | 58,101 | -0.29(-1.43%) |
Apr 13, 2021 | 19.97 | 20.32 | 19.91 | 20.19 | 15,825 | +0.28(+1.40%) |
Apr 12, 2021 | 20.15 | 20.15 | 19.88 | 19.91 | 11,799 | -0.05(-0.24%) |
Apr 09, 2021 | 20.05 | 20.15 | 19.74 | 19.96 | 16,739 | +0.11(+0.53%) |
Apr 08, 2021 | 20.05 | 20.31 | 19.67 | 19.85 | 9,536 | +0.08(+0.39%) |
Apr 07, 2021 | 20.25 | 20.31 | 19.72 | 19.77 | 146,139 | -0.48(-2.37%) |
Apr 06, 2021 | 20.44 | 20.48 | 20.17 | 20.25 | 12,411 | +0.00(+0.00%) |
Apr 05, 2021 | 20.31 | 20.44 | 20.00 | 20.25 | 29,874 | +0.06(+0.29%) |
Apr 01, 2021 | 19.87 | 20.29 | 19.87 | 20.20 | 23,082 | +0.23(+1.16%) |
Mar 31, 2021 | 20.22 | 20.31 | 19.77 | 19.97 | 20,672 | -0.20(-1.00%) |
Mar 30, 2021 | 19.84 | 20.49 | 19.84 | 20.17 | 11,896 | -0.13(-0.62%) |
Mar 29, 2021 | 19.57 | 20.71 | 19.51 | 20.29 | 42,221 | +0.35(+1.74%) |
Mar 26, 2021 | 20.18 | 20.35 | 19.42 | 19.95 | 25,057 | +0.05(+0.24%) |
Mar 25, 2021 | 19.50 | 20.27 | 19.30 | 19.90 | 23,561 | +0.46(+2.37%) |
Mar 24, 2021 | 20.40 | 21.13 | 19.42 | 19.44 | 23,488 | -0.92(-4.53%) |
Mar 23, 2021 | 19.49 | 20.56 | 19.28 | 20.36 | 33,092 | +0.83(+4.23%) |
Mar 22, 2021 | 19.82 | 20.40 | 19.18 | 19.53 | 28,919 | -0.59(-2.92%) |
Mar 19, 2021 | 19.22 | 20.31 | 18.51 | 20.12 | 96,592 | +0.93(+4.86%) |
Mar 18, 2021 | 19.35 | 20.11 | 19.08 | 19.19 | 15,867 | -0.13(-0.65%) |
Mar 17, 2021 | 19.12 | 19.42 | 19.07 | 19.31 | 16,426 | -0.04(-0.20%) |
Mar 16, 2021 | 19.28 | 19.48 | 18.98 | 19.35 | 39,066 | -0.10(-0.49%) |
Mar 15, 2021 | 20.28 | 20.28 | 19.29 | 19.45 | 24,794 | -1.06(-5.16%) |
Mar 12, 2021 | 20.63 | 21.14 | 20.28 | 20.51 | 12,372 | -0.09(-0.42%) |
Mar 11, 2021 | 19.90 | 20.82 | 19.86 | 20.59 | 32,880 | +0.21(+1.04%) |
Mar 10, 2021 | 20.60 | 20.91 | 20.07 | 20.38 | 26,364 | +0.10(+0.47%) |
Mar 09, 2021 | 20.51 | 20.80 | 20.20 | 20.28 | 20,627 | -0.15(-0.75%) |
Mar 08, 2021 | 20.05 | 21.22 | 20.00 | 20.44 | 37,911 | +0.38(+1.92%) |
Mar 05, 2021 | 19.58 | 20.10 | 19.44 | 20.05 | 29,424 | +0.71(+3.68%) |
Mar 04, 2021 | 19.36 | 20.20 | 19.17 | 19.34 | 36,337 | +0.11(+0.55%) |
Mar 03, 2021 | 18.33 | 20.44 | 18.32 | 19.24 | 56,638 | +1.11(+6.10%) |
Mar 02, 2021 | 17.89 | 18.51 | 17.89 | 18.13 | 15,791 | -0.05(-0.26%) |