Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.55 | 21.58 | 21.31 | 21.43 | 41,530 | -0.12(-0.55%) |
May 27, 2021 | 21.57 | 21.74 | 21.21 | 21.55 | 127,115 | +0.09(+0.40%) |
May 26, 2021 | 21.10 | 21.46 | 21.06 | 21.46 | 66,059 | +0.50(+2.38%) |
May 25, 2021 | 21.37 | 21.52 | 20.96 | 20.96 | 99,487 | -0.38(-1.78%) |
May 24, 2021 | 21.14 | 21.44 | 21.03 | 21.34 | 80,443 | +0.25(+1.16%) |
May 21, 2021 | 21.10 | 21.14 | 20.99 | 21.10 | 38,500 | +0.17(+0.83%) |
May 20, 2021 | 20.88 | 21.00 | 20.76 | 20.92 | 52,887 | +0.17(+0.84%) |
May 19, 2021 | 20.75 | 20.80 | 20.10 | 20.75 | 200,063 | -0.04(-0.19%) |
May 18, 2021 | 20.99 | 21.14 | 20.79 | 20.79 | 46,450 | -0.17(-0.83%) |
May 17, 2021 | 20.87 | 21.11 | 20.71 | 20.96 | 82,065 | +0.09(+0.45%) |
May 14, 2021 | 20.83 | 21.04 | 20.65 | 20.87 | 163,416 | +0.16(+0.76%) |
May 13, 2021 | 21.06 | 21.20 | 20.65 | 20.71 | 133,753 | -0.36(-1.73%) |
May 12, 2021 | 21.29 | 21.46 | 21.07 | 21.07 | 213,558 | -0.05(-0.26%) |
May 11, 2021 | 21.06 | 21.24 | 20.97 | 21.13 | 160,093 | -0.12(-0.55%) |
May 10, 2021 | 21.17 | 21.41 | 21.10 | 21.24 | 200,718 | +0.19(+0.92%) |
May 07, 2021 | 21.11 | 21.20 | 20.98 | 21.05 | 136,175 | -0.01(-0.04%) |
May 06, 2021 | 21.27 | 21.27 | 20.94 | 21.06 | 170,784 | -0.02(-0.11%) |
May 05, 2021 | 21.12 | 21.24 | 21.00 | 21.08 | 151,247 | +0.11(+0.52%) |
May 04, 2021 | 21.10 | 21.17 | 20.89 | 20.97 | 102,664 | -0.02(-0.11%) |
May 03, 2021 | 20.82 | 21.05 | 20.79 | 20.99 | 87,495 | +0.12(+0.60%) |
Apr 30, 2021 | 20.97 | 21.31 | 20.86 | 20.87 | 80,080 | -0.20(-0.96%) |
Apr 29, 2021 | 21.24 | 21.32 | 20.98 | 21.07 | 86,026 | -0.12(-0.55%) |
Apr 28, 2021 | 21.24 | 21.24 | 21.02 | 21.19 | 55,057 | +0.03(+0.15%) |
Apr 27, 2021 | 21.15 | 21.25 | 20.97 | 21.16 | 104,065 | +0.13(+0.63%) |
Apr 26, 2021 | 21.03 | 21.09 | 20.96 | 21.03 | 98,451 | +0.07(+0.33%) |
Apr 23, 2021 | 21.05 | 21.10 | 20.89 | 20.96 | 78,149 | +0.01(+0.04%) |
Apr 22, 2021 | 20.97 | 20.97 | 20.85 | 20.95 | 84,026 | -0.02(-0.11%) |
Apr 21, 2021 | 20.75 | 21.13 | 20.74 | 20.97 | 204,321 | +0.24(+1.16%) |
Apr 20, 2021 | 20.86 | 20.93 | 20.66 | 20.73 | 169,124 | -0.01(-0.04%) |
Apr 19, 2021 | 20.85 | 21.05 | 20.58 | 20.74 | 268,821 | +0.19(+0.91%) |
Apr 16, 2021 | 21.09 | 21.10 | 20.54 | 20.55 | 565,071 | +0.54(+2.72%) |
Apr 15, 2021 | 20.15 | 20.15 | 19.81 | 20.01 | 75,781 | +0.07(+0.35%) |
Apr 14, 2021 | 20.04 | 20.04 | 19.89 | 19.94 | 59,083 | +0.02(+0.08%) |
Apr 13, 2021 | 19.92 | 20.09 | 19.77 | 19.92 | 117,986 | +0.11(+0.55%) |
Apr 12, 2021 | 19.67 | 19.98 | 19.57 | 19.81 | 98,440 | +0.30(+1.51%) |
Apr 09, 2021 | 19.39 | 19.76 | 19.24 | 19.52 | 259,168 | +0.29(+1.49%) |
Apr 08, 2021 | 19.07 | 19.29 | 18.86 | 19.23 | 166,482 | +0.19(+1.02%) |
Apr 07, 2021 | 19.29 | 19.29 | 18.83 | 19.04 | 86,104 | -0.17(-0.89%) |
Apr 06, 2021 | 19.29 | 19.29 | 18.95 | 19.21 | 27,580 | +0.01(+0.04%) |
Apr 05, 2021 | 18.90 | 19.22 | 18.78 | 19.20 | 65,299 | +0.47(+2.49%) |
Apr 01, 2021 | 18.70 | 18.98 | 18.61 | 18.73 | 70,167 | +0.08(+0.42%) |
Mar 31, 2021 | 19.03 | 19.06 | 18.65 | 18.66 | 50,819 | -0.30(-1.56%) |
Mar 30, 2021 | 18.96 | 19.03 | 18.75 | 18.95 | 29,991 | -0.04(-0.20%) |
Mar 29, 2021 | 19.19 | 19.42 | 18.80 | 18.99 | 63,320 | -0.24(-1.25%) |
Mar 26, 2021 | 19.03 | 19.27 | 18.91 | 19.23 | 45,705 | +0.24(+1.27%) |
Mar 25, 2021 | 18.58 | 19.01 | 18.47 | 18.99 | 71,951 | +0.37(+2.00%) |
Mar 24, 2021 | 18.44 | 18.75 | 18.34 | 18.62 | 64,347 | +0.34(+1.87%) |
Mar 23, 2021 | 18.61 | 18.71 | 18.25 | 18.28 | 103,082 | -0.54(-2.85%) |
Mar 22, 2021 | 18.95 | 19.03 | 18.64 | 18.81 | 85,891 | -0.14(-0.74%) |
Mar 19, 2021 | 18.95 | 19.14 | 18.84 | 18.95 | 52,400 | -0.09(-0.45%) |
Mar 18, 2021 | 18.95 | 19.39 | 18.95 | 19.04 | 70,162 | -0.16(-0.85%) |
Mar 17, 2021 | 18.94 | 19.29 | 18.94 | 19.20 | 120,231 | +0.20(+1.06%) |
Mar 16, 2021 | 19.25 | 19.29 | 18.84 | 19.00 | 175,419 | -0.12(-0.65%) |
Mar 15, 2021 | 19.39 | 19.39 | 19.03 | 19.12 | 57,053 | -0.15(-0.77%) |
Mar 12, 2021 | 19.37 | 19.40 | 19.15 | 19.27 | 76,604 | +0.05(+0.24%) |
Mar 11, 2021 | 19.42 | 19.43 | 19.16 | 19.22 | 122,761 | -0.18(-0.92%) |
Mar 10, 2021 | 19.09 | 19.42 | 19.03 | 19.40 | 132,238 | +0.41(+2.17%) |
Mar 09, 2021 | 18.88 | 19.03 | 18.57 | 18.99 | 182,958 | +0.12(+0.66%) |
Mar 08, 2021 | 18.80 | 19.03 | 18.46 | 18.87 | 233,815 | +0.52(+2.84%) |
Mar 05, 2021 | 18.22 | 18.48 | 17.91 | 18.35 | 139,819 | +0.29(+1.59%) |
Mar 04, 2021 | 18.21 | 18.43 | 17.94 | 18.06 | 220,280 | -0.16(-0.85%) |
Mar 03, 2021 | 18.39 | 18.55 | 18.21 | 18.21 | 111,515 | -0.08(-0.42%) |
Mar 02, 2021 | 18.21 | 18.43 | 18.18 | 18.29 | 139,761 | +0.09(+0.51%) |