Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.97 | 21.44 | 20.97 | 21.44 | 1,700 | +0.78(+3.77%) |
May 27, 2021 | 20.17 | 20.66 | 20.17 | 20.66 | 328 | +0.06(+0.27%) |
May 26, 2021 | 20.58 | 20.60 | 20.58 | 20.60 | 763 | +0.42(+2.09%) |
May 25, 2021 | 20.05 | 20.18 | 20.04 | 20.18 | 1,713 | -0.83(-3.95%) |
May 20, 2021 | 21.01 | 21.01 | 21.01 | 128 | -0.45(-2.12%) | |
May 19, 2021 | 20.63 | 21.56 | 19.92 | 21.47 | 10,093 | +1.55(+7.76%) |
May 18, 2021 | 19.92 | 19.92 | 19.92 | 19.92 | 284 | -0.66(-3.23%) |
May 17, 2021 | 20.81 | 20.81 | 20.56 | 20.58 | 1,334 | -0.26(-1.26%) |
May 13, 2021 | 20.85 | 20.85 | 20.85 | 23 | +0.02(+0.09%) | |
May 12, 2021 | 20.83 | 20.83 | 20.83 | 20.83 | 1,203 | -0.62(-2.87%) |
May 10, 2021 | 21.44 | 21.44 | 21.44 | 128 | +0.32(+1.54%) | |
May 07, 2021 | 21.12 | 21.12 | 21.12 | 21.12 | 364 | -0.25(-1.18%) |
May 05, 2021 | 21.37 | 21.37 | 21.37 | 56 | +0.52(+2.47%) | |
May 04, 2021 | 20.94 | 21.18 | 20.86 | 20.86 | 1,008 | +0.11(+0.54%) |
May 03, 2021 | 20.75 | 20.83 | 20.74 | 20.74 | 1,284 | -0.03(-0.14%) |
Apr 30, 2021 | 21.09 | 21.13 | 20.77 | 20.77 | 1,813 | -0.72(-3.36%) |
Apr 29, 2021 | 21.32 | 21.51 | 21.28 | 21.49 | 12,561 | +0.17(+0.79%) |
Apr 28, 2021 | 21.32 | 21.32 | 21.32 | 100 | +0.00(+0.00%) | |
Apr 27, 2021 | 21.32 | 21.32 | 21.32 | 61 | +0.00(+0.00%) | |
Apr 26, 2021 | 21.23 | 21.32 | 21.23 | 21.32 | 13,646 | +0.14(+0.66%) |
Apr 23, 2021 | 21.18 | 21.18 | 21.18 | 21.18 | 213 | +0.48(+2.31%) |
Apr 21, 2021 | 20.71 | 20.71 | 20.71 | 0 | -0.26(-1.24%) | |
Apr 20, 2021 | 20.69 | 20.97 | 20.69 | 20.97 | 990 | +0.34(+1.67%) |
Apr 19, 2021 | 21.09 | 21.11 | 20.62 | 20.62 | 1,528 | -0.43(-2.04%) |
Apr 16, 2021 | 21.05 | 21.05 | 21.05 | 21.05 | 533 | -0.17(-0.80%) |
Apr 15, 2021 | 21.03 | 21.23 | 21.03 | 21.22 | 5,830 | +0.26(+1.22%) |
Apr 14, 2021 | 21.07 | 21.07 | 20.97 | 20.97 | 1,319 | +0.34(+1.67%) |
Apr 13, 2021 | 20.67 | 20.67 | 20.62 | 20.62 | 1,429 | -0.23(-1.12%) |
Apr 12, 2021 | 20.66 | 20.86 | 20.43 | 20.86 | 14,227 | +0.23(+1.14%) |
Apr 09, 2021 | 20.66 | 20.66 | 20.62 | 20.62 | 12,481 | +0.68(+3.43%) |
Apr 08, 2021 | 20.91 | 20.91 | 19.94 | 19.94 | 607 | -1.15(-5.47%) |
Apr 07, 2021 | 20.43 | 21.09 | 20.43 | 21.09 | 9,143 | +0.66(+3.21%) |
Apr 06, 2021 | 20.43 | 20.46 | 20.25 | 20.43 | 29,135 | +0.23(+1.16%) |
Apr 05, 2021 | 20.05 | 20.20 | 20.01 | 20.20 | 5,959 | +0.40(+2.04%) |
Apr 01, 2021 | 20.19 | 20.43 | 19.80 | 19.80 | 4,053 | -0.38(-1.86%) |
Mar 31, 2021 | 20.44 | 20.48 | 20.13 | 20.17 | 3,617 | +0.16(+0.80%) |
Mar 30, 2021 | 19.65 | 20.01 | 19.65 | 20.01 | 4,424 | +0.63(+3.24%) |
Mar 29, 2021 | 19.38 | 19.38 | 19.38 | 19.38 | 279 | +0.01(+0.05%) |
Mar 26, 2021 | 19.38 | 19.38 | 19.38 | 19.38 | 213 | -0.34(-1.74%) |
Mar 25, 2021 | 19.72 | 19.72 | 19.72 | 257 | +0.14(+0.72%) | |
Mar 24, 2021 | 19.87 | 19.91 | 19.58 | 19.58 | 1,659 | -0.43(-2.15%) |
Mar 23, 2021 | 20.21 | 20.21 | 20.01 | 20.01 | 480 | -0.28(-1.38%) |
Mar 22, 2021 | 20.29 | 20.29 | 20.29 | 8 | +0.00(+0.00%) | |
Mar 19, 2021 | 20.30 | 20.33 | 20.25 | 20.29 | 2,148 | -0.05(-0.23%) |
Mar 18, 2021 | 20.34 | 20.34 | 20.34 | 20.34 | 1,133 | +0.76(+3.90%) |
Mar 17, 2021 | 20.20 | 20.36 | 19.57 | 19.57 | 4,491 | -0.45(-2.26%) |
Mar 16, 2021 | 19.70 | 20.20 | 19.70 | 20.02 | 1,666 | +0.73(+3.79%) |
Mar 15, 2021 | 19.54 | 19.54 | 19.29 | 19.29 | 379 | -0.25(-1.29%) |
Mar 12, 2021 | 19.08 | 19.78 | 19.08 | 19.54 | 10,637 | +0.52(+2.74%) |
Mar 11, 2021 | 19.27 | 19.54 | 19.02 | 19.02 | 1,960 | +0.21(+1.14%) |
Mar 10, 2021 | 19.53 | 19.53 | 18.81 | 18.81 | 7,864 | -0.74(-3.76%) |
Mar 09, 2021 | 19.73 | 19.73 | 19.54 | 19.54 | 753 | +0.00(+0.00%) |
Mar 08, 2021 | 19.54 | 19.76 | 19.54 | 19.54 | 3,704 | +0.03(+0.14%) |
Mar 05, 2021 | 19.54 | 19.59 | 19.52 | 19.52 | 4,727 | -0.03(-0.14%) |
Mar 04, 2021 | 19.67 | 19.68 | 19.54 | 19.54 | 2,176 | -0.09(-0.47%) |
Mar 03, 2021 | 19.67 | 19.68 | 19.59 | 19.64 | 1,317 | +0.01(+0.07%) |
Mar 02, 2021 | 19.60 | 19.62 | 19.60 | 19.62 | 424 | +0.08(+0.40%) |