Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.42 | 21.42 | 21.31 | 21.34 | 112,755 | +0.06(+0.30%) |
May 27, 2021 | 21.27 | 21.34 | 21.27 | 21.28 | 128,076 | -0.03(-0.13%) |
May 26, 2021 | 21.35 | 21.38 | 21.25 | 21.31 | 154,309 | +0.04(+0.19%) |
May 25, 2021 | 21.35 | 21.41 | 21.21 | 21.27 | 134,564 | +0.05(+0.22%) |
May 24, 2021 | 21.02 | 21.30 | 21.02 | 21.22 | 270,777 | +0.19(+0.90%) |
May 21, 2021 | 21.17 | 21.17 | 20.97 | 21.03 | 154,766 | -0.02(-0.11%) |
May 20, 2021 | 20.68 | 21.11 | 20.68 | 21.06 | 220,683 | +0.42(+2.02%) |
May 19, 2021 | 20.59 | 20.68 | 20.34 | 20.64 | 385,579 | -0.05(-0.23%) |
May 18, 2021 | 20.88 | 20.95 | 20.66 | 20.69 | 195,050 | -0.14(-0.68%) |
May 17, 2021 | 20.94 | 20.99 | 20.66 | 20.83 | 230,849 | -0.13(-0.60%) |
May 14, 2021 | 20.73 | 20.99 | 20.69 | 20.95 | 174,480 | +0.40(+1.95%) |
May 13, 2021 | 20.55 | 20.73 | 20.49 | 20.55 | 187,662 | +0.02(+0.08%) |
May 12, 2021 | 20.93 | 20.93 | 20.48 | 20.54 | 382,594 | -0.37(-1.77%) |
May 11, 2021 | 20.65 | 20.97 | 20.55 | 20.91 | 262,590 | -0.03(-0.15%) |
May 10, 2021 | 21.48 | 21.48 | 20.93 | 20.94 | 435,801 | -0.54(-2.52%) |
May 07, 2021 | 21.51 | 21.60 | 21.37 | 21.48 | 212,338 | +0.19(+0.89%) |
May 06, 2021 | 21.25 | 21.36 | 21.03 | 21.29 | 281,286 | +0.09(+0.44%) |
May 05, 2021 | 21.34 | 21.41 | 21.14 | 21.20 | 273,483 | -0.02(-0.07%) |
May 04, 2021 | 21.65 | 21.65 | 21.03 | 21.21 | 364,343 | -0.38(-1.75%) |
May 03, 2021 | 21.80 | 21.80 | 21.53 | 21.59 | 239,181 | -0.09(-0.40%) |
Apr 30, 2021 | 21.87 | 21.87 | 21.61 | 21.68 | 181,747 | -0.13(-0.58%) |
Apr 29, 2021 | 21.84 | 21.84 | 21.58 | 21.80 | 166,747 | +0.12(+0.56%) |
Apr 28, 2021 | 21.78 | 21.80 | 21.67 | 21.68 | 157,395 | -0.05(-0.24%) |
Apr 27, 2021 | 21.84 | 21.89 | 21.71 | 21.73 | 113,437 | -0.09(-0.40%) |
Apr 26, 2021 | 21.76 | 21.83 | 21.68 | 21.82 | 149,371 | +0.10(+0.47%) |
Apr 23, 2021 | 21.54 | 21.77 | 21.53 | 21.72 | 98,764 | +0.22(+1.02%) |
Apr 22, 2021 | 21.73 | 21.75 | 21.47 | 21.50 | 141,385 | -0.23(-1.05%) |
Apr 21, 2021 | 21.60 | 21.72 | 21.47 | 21.72 | 180,478 | +0.15(+0.69%) |
Apr 20, 2021 | 21.68 | 21.72 | 21.48 | 21.58 | 149,100 | -0.05(-0.22%) |
Apr 19, 2021 | 21.75 | 21.79 | 21.58 | 21.62 | 211,957 | -0.18(-0.82%) |
Apr 16, 2021 | 21.85 | 21.85 | 21.72 | 21.80 | 148,350 | +0.07(+0.32%) |
Apr 15, 2021 | 21.61 | 21.77 | 21.61 | 21.73 | 179,081 | +0.27(+1.27%) |
Apr 14, 2021 | 21.78 | 21.78 | 21.38 | 21.46 | 141,603 | -0.24(-1.12%) |
Apr 13, 2021 | 21.49 | 21.70 | 21.39 | 21.70 | 123,104 | +0.29(+1.35%) |
Apr 12, 2021 | 21.47 | 21.48 | 21.34 | 21.41 | 176,622 | -0.06(-0.29%) |
Apr 09, 2021 | 21.27 | 21.47 | 21.19 | 21.47 | 106,715 | +0.16(+0.73%) |
Apr 08, 2021 | 21.19 | 21.35 | 21.19 | 21.32 | 217,669 | +0.19(+0.91%) |
Apr 07, 2021 | 21.05 | 21.19 | 21.01 | 21.13 | 151,927 | +0.08(+0.39%) |
Apr 06, 2021 | 21.13 | 21.22 | 21.04 | 21.04 | 139,738 | -0.05(-0.26%) |
Apr 05, 2021 | 21.08 | 21.13 | 21.08 | 21.10 | 136,043 | +0.08(+0.37%) |
Apr 01, 2021 | 20.98 | 21.07 | 20.98 | 21.02 | 135,539 | +0.08(+0.40%) |
Mar 31, 2021 | 20.86 | 20.99 | 20.86 | 20.94 | 189,691 | +0.12(+0.57%) |
Mar 30, 2021 | 20.90 | 20.90 | 20.74 | 20.82 | 82,462 | -0.04(-0.19%) |
Mar 29, 2021 | 20.86 | 20.86 | 20.75 | 20.86 | 128,908 | +0.00(+0.00%) |
Mar 26, 2021 | 20.83 | 20.89 | 20.69 | 20.86 | 102,103 | +0.14(+0.68%) |
Mar 25, 2021 | 20.73 | 20.82 | 20.62 | 20.72 | 247,168 | -0.02(-0.08%) |
Mar 24, 2021 | 20.90 | 20.96 | 20.73 | 20.73 | 124,382 | -0.12(-0.55%) |
Mar 23, 2021 | 20.92 | 20.93 | 20.81 | 20.85 | 153,406 | -0.02(-0.10%) |
Mar 22, 2021 | 20.89 | 20.93 | 20.74 | 20.87 | 160,516 | +0.12(+0.60%) |
Mar 19, 2021 | 20.74 | 20.84 | 20.68 | 20.74 | 165,697 | +0.02(+0.07%) |
Mar 18, 2021 | 21.18 | 21.18 | 20.72 | 20.73 | 158,456 | -0.43(-2.05%) |
Mar 17, 2021 | 21.15 | 21.20 | 20.92 | 21.16 | 148,731 | +0.09(+0.40%) |
Mar 16, 2021 | 21.15 | 21.29 | 21.04 | 21.08 | 110,187 | +0.07(+0.33%) |
Mar 15, 2021 | 20.98 | 21.02 | 20.91 | 21.01 | 182,232 | +0.03(+0.15%) |
Mar 12, 2021 | 21.02 | 21.05 | 20.86 | 20.98 | 137,974 | -0.12(-0.59%) |
Mar 11, 2021 | 21.05 | 21.18 | 20.99 | 21.10 | 188,828 | +0.19(+0.93%) |
Mar 10, 2021 | 21.10 | 21.10 | 20.90 | 20.91 | 354,197 | -0.12(-0.55%) |
Mar 09, 2021 | 20.92 | 21.02 | 20.81 | 21.02 | 113,043 | +0.22(+1.08%) |
Mar 08, 2021 | 21.02 | 21.02 | 20.75 | 20.80 | 180,871 | -0.12(-0.59%) |
Mar 05, 2021 | 21.02 | 21.02 | 20.78 | 20.92 | 222,692 | +0.10(+0.48%) |
Mar 04, 2021 | 20.90 | 21.05 | 20.78 | 20.82 | 262,353 | -0.12(-0.59%) |
Mar 03, 2021 | 21.22 | 21.22 | 20.95 | 20.95 | 200,439 | -0.27(-1.28%) |
Mar 02, 2021 | 21.46 | 21.48 | 21.21 | 21.22 | 262,754 | -0.16(-0.76%) |