Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.48 | 22.06 | 21.48 | 22.06 | 7,312 | +0.56(+2.63%) |
May 27, 2021 | 21.54 | 21.98 | 21.49 | 21.49 | 4,200 | -0.25(-1.14%) |
May 26, 2021 | 21.58 | 21.74 | 21.40 | 21.74 | 7,329 | -0.11(-0.50%) |
May 25, 2021 | 21.57 | 21.85 | 21.35 | 21.85 | 14,141 | +0.07(+0.32%) |
May 24, 2021 | 21.78 | 21.78 | 21.35 | 21.78 | 6,775 | +0.01(+0.06%) |
May 21, 2021 | 21.37 | 21.77 | 21.28 | 21.77 | 3,351 | +0.07(+0.30%) |
May 20, 2021 | 21.38 | 21.77 | 21.28 | 21.70 | 11,484 | +0.61(+2.90%) |
May 19, 2021 | 21.00 | 21.70 | 20.89 | 21.09 | 11,343 | -0.02(-0.09%) |
May 18, 2021 | 21.01 | 21.15 | 21.01 | 21.11 | 4,877 | -0.03(-0.13%) |
May 17, 2021 | 20.96 | 21.18 | 20.96 | 21.14 | 4,338 | +0.13(+0.62%) |
May 14, 2021 | 21.07 | 21.24 | 20.92 | 21.01 | 5,792 | -0.05(-0.24%) |
May 13, 2021 | 20.92 | 21.07 | 20.86 | 21.06 | 10,935 | +0.08(+0.37%) |
May 12, 2021 | 20.99 | 21.00 | 20.89 | 20.98 | 16,625 | -0.01(-0.04%) |
May 11, 2021 | 21.07 | 21.08 | 20.97 | 20.99 | 9,214 | -0.24(-1.14%) |
May 10, 2021 | 21.36 | 21.40 | 21.22 | 21.23 | 8,186 | -0.14(-0.66%) |
May 07, 2021 | 21.27 | 21.54 | 21.27 | 21.37 | 7,938 | -0.05(-0.26%) |
May 06, 2021 | 21.41 | 21.64 | 21.21 | 21.43 | 9,755 | +0.00(+0.01%) |
May 05, 2021 | 21.51 | 21.65 | 21.42 | 21.42 | 6,405 | -0.31(-1.42%) |
May 04, 2021 | 21.34 | 21.77 | 21.34 | 21.73 | 15,033 | +0.30(+1.40%) |
May 03, 2021 | 21.25 | 21.49 | 21.25 | 21.43 | 11,663 | -0.01(-0.04%) |
Apr 30, 2021 | 21.13 | 21.49 | 21.13 | 21.44 | 8,169 | +0.09(+0.44%) |
Apr 29, 2021 | 21.35 | 21.71 | 21.28 | 21.35 | 4,786 | -0.13(-0.58%) |
Apr 28, 2021 | 21.35 | 21.77 | 21.27 | 21.47 | 7,396 | +0.06(+0.29%) |
Apr 27, 2021 | 21.54 | 21.76 | 21.41 | 21.41 | 11,406 | -0.18(-0.83%) |
Apr 26, 2021 | 21.39 | 21.61 | 21.39 | 21.59 | 2,007 | +0.12(+0.58%) |
Apr 23, 2021 | 21.35 | 21.78 | 21.35 | 21.47 | 6,765 | +0.23(+1.11%) |
Apr 22, 2021 | 21.43 | 21.43 | 21.23 | 21.23 | 4,567 | -0.18(-0.84%) |
Apr 21, 2021 | 21.40 | 21.47 | 21.40 | 21.41 | 5,704 | +0.02(+0.11%) |
Apr 20, 2021 | 21.29 | 21.39 | 21.29 | 21.39 | 3,539 | +0.09(+0.44%) |
Apr 19, 2021 | 21.37 | 21.37 | 21.29 | 21.29 | 1,979 | -0.11(-0.51%) |
Apr 16, 2021 | 21.33 | 21.40 | 21.32 | 21.40 | 6,382 | +0.00(+0.00%) |
Apr 15, 2021 | 21.40 | 21.40 | 21.29 | 21.40 | 7,552 | +0.00(+0.00%) |
Apr 14, 2021 | 21.50 | 21.50 | 21.19 | 21.40 | 9,293 | -0.10(-0.47%) |
Apr 13, 2021 | 21.51 | 21.69 | 21.46 | 21.51 | 8,513 | -0.07(-0.33%) |
Apr 12, 2021 | 21.36 | 21.88 | 21.35 | 21.58 | 4,965 | +0.02(+0.11%) |
Apr 09, 2021 | 21.79 | 21.83 | 21.45 | 21.55 | 9,573 | -0.08(-0.35%) |
Apr 08, 2021 | 21.84 | 21.85 | 21.52 | 21.63 | 4,441 | +0.01(+0.06%) |
Apr 07, 2021 | 21.26 | 21.73 | 21.26 | 21.61 | 4,729 | -0.05(-0.22%) |
Apr 06, 2021 | 21.37 | 21.89 | 21.37 | 21.66 | 6,440 | +0.09(+0.44%) |
Apr 05, 2021 | 21.47 | 21.89 | 21.34 | 21.57 | 3,548 | -0.31(-1.40%) |
Apr 01, 2021 | 21.80 | 21.89 | 21.76 | 21.87 | 5,999 | +0.08(+0.36%) |
Mar 31, 2021 | 21.77 | 21.88 | 21.10 | 21.80 | 4,800 | +0.13(+0.61%) |
Mar 30, 2021 | 21.04 | 21.87 | 21.04 | 21.66 | 3,954 | +0.05(+0.25%) |
Mar 29, 2021 | 21.56 | 21.73 | 21.07 | 21.61 | 6,867 | -0.15(-0.68%) |
Mar 26, 2021 | 21.61 | 21.87 | 21.36 | 21.76 | 4,850 | -0.10(-0.47%) |
Mar 25, 2021 | 21.88 | 21.88 | 21.19 | 21.86 | 4,260 | -0.04(-0.18%) |
Mar 24, 2021 | 21.61 | 21.90 | 20.86 | 21.90 | 5,623 | +0.27(+1.23%) |
Mar 23, 2021 | 21.52 | 21.87 | 21.30 | 21.63 | 8,897 | +0.13(+0.58%) |
Mar 22, 2021 | 20.88 | 21.88 | 20.88 | 21.51 | 9,957 | +0.12(+0.55%) |
Mar 19, 2021 | 21.27 | 21.83 | 21.19 | 21.39 | 4,084 | -0.13(-0.62%) |
Mar 18, 2021 | 21.92 | 21.92 | 21.28 | 21.52 | 6,262 | -0.30(-1.37%) |
Mar 17, 2021 | 21.60 | 21.93 | 21.60 | 21.82 | 2,974 | -0.15(-0.67%) |
Mar 16, 2021 | 21.40 | 22.13 | 21.40 | 21.97 | 10,632 | +0.70(+3.28%) |
Mar 15, 2021 | 21.27 | 21.27 | 21.27 | 21.27 | 1,891 | -0.01(-0.04%) |
Mar 12, 2021 | 21.23 | 21.28 | 21.19 | 21.28 | 4,850 | +0.12(+0.56%) |
Mar 11, 2021 | 21.21 | 21.24 | 21.07 | 21.16 | 6,445 | +0.09(+0.41%) |
Mar 10, 2021 | 20.92 | 21.19 | 20.92 | 21.07 | 4,822 | +0.06(+0.27%) |
Mar 09, 2021 | 20.84 | 21.21 | 20.83 | 21.02 | 10,700 | +0.26(+1.27%) |
Mar 08, 2021 | 20.75 | 20.75 | 20.62 | 20.75 | 5,270 | -0.03(-0.13%) |
Mar 05, 2021 | 20.71 | 20.85 | 20.55 | 20.78 | 13,147 | +0.08(+0.40%) |
Mar 04, 2021 | 20.41 | 20.71 | 20.38 | 20.70 | 21,506 | +0.27(+1.30%) |
Mar 03, 2021 | 20.39 | 20.63 | 20.37 | 20.43 | 8,826 | -0.03(-0.15%) |
Mar 02, 2021 | 20.46 | 20.60 | 20.39 | 20.46 | 8,368 | +0.03(+0.15%) |