Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.82 | 22.03 | 21.82 | 21.95 | 29,269 | +0.14(+0.64%) |
May 27, 2021 | 21.79 | 21.82 | 21.72 | 21.81 | 39,739 | +0.08(+0.38%) |
May 26, 2021 | 21.67 | 21.80 | 21.67 | 21.73 | 17,520 | +0.09(+0.43%) |
May 25, 2021 | 21.53 | 21.78 | 21.47 | 21.64 | 111,745 | +0.38(+1.79%) |
May 24, 2021 | 21.21 | 21.27 | 21.17 | 21.26 | 19,458 | +0.04(+0.17%) |
May 21, 2021 | 21.25 | 21.41 | 21.15 | 21.22 | 18,117 | -0.10(-0.48%) |
May 20, 2021 | 21.37 | 21.37 | 21.14 | 21.32 | 22,737 | +0.01(+0.04%) |
May 19, 2021 | 21.30 | 21.35 | 21.21 | 21.31 | 16,131 | -0.09(-0.43%) |
May 18, 2021 | 21.34 | 21.45 | 21.34 | 21.41 | 8,618 | +0.06(+0.26%) |
May 17, 2021 | 21.31 | 21.37 | 21.22 | 21.35 | 32,824 | +0.12(+0.57%) |
May 14, 2021 | 21.06 | 21.31 | 21.06 | 21.23 | 17,344 | +0.25(+1.20%) |
May 13, 2021 | 20.90 | 21.05 | 20.82 | 20.98 | 14,801 | +0.10(+0.49%) |
May 12, 2021 | 21.03 | 21.03 | 20.78 | 20.88 | 156,243 | +0.03(+0.13%) |
May 11, 2021 | 20.63 | 20.90 | 20.59 | 20.85 | 16,893 | -0.01(-0.04%) |
May 10, 2021 | 20.90 | 20.99 | 20.80 | 20.86 | 12,819 | -0.12(-0.58%) |
May 07, 2021 | 20.76 | 21.06 | 20.76 | 20.98 | 13,752 | +0.08(+0.40%) |
May 06, 2021 | 20.97 | 21.08 | 20.85 | 20.89 | 9,435 | -0.09(-0.44%) |
May 05, 2021 | 21.01 | 21.08 | 20.93 | 20.99 | 28,116 | +0.08(+0.40%) |
May 04, 2021 | 21.12 | 21.15 | 20.79 | 20.90 | 76,993 | -0.21(-1.01%) |
May 03, 2021 | 21.05 | 21.21 | 20.90 | 21.12 | 15,598 | -0.11(-0.53%) |
Apr 30, 2021 | 21.21 | 21.36 | 21.15 | 21.23 | 14,860 | -0.06(-0.26%) |
Apr 29, 2021 | 21.24 | 21.36 | 21.23 | 21.28 | 23,643 | +0.01(+0.04%) |
Apr 28, 2021 | 21.36 | 21.36 | 21.18 | 21.28 | 22,504 | +0.04(+0.17%) |
Apr 27, 2021 | 21.23 | 21.28 | 21.15 | 21.24 | 21,316 | -0.04(-0.17%) |
Apr 26, 2021 | 21.14 | 21.38 | 21.14 | 21.28 | 17,612 | -0.08(-0.39%) |
Apr 23, 2021 | 21.35 | 21.52 | 21.21 | 21.36 | 26,382 | +0.09(+0.44%) |
Apr 22, 2021 | 21.36 | 21.36 | 21.27 | 21.27 | 2,325 | -0.09(-0.43%) |
Apr 21, 2021 | 21.17 | 21.41 | 21.15 | 21.36 | 20,060 | +0.22(+1.05%) |
Apr 20, 2021 | 21.13 | 21.17 | 21.10 | 21.14 | 15,813 | +0.02(+0.09%) |
Apr 19, 2021 | 21.07 | 21.13 | 20.96 | 21.12 | 32,182 | +0.15(+0.71%) |
Apr 16, 2021 | 20.97 | 20.99 | 20.74 | 20.97 | 14,214 | +0.06(+0.27%) |
Apr 15, 2021 | 20.86 | 20.94 | 20.76 | 20.91 | 42,809 | +0.01(+0.04%) |
Apr 14, 2021 | 20.99 | 20.99 | 20.89 | 20.90 | 4,229 | +0.00(+0.00%) |
Apr 13, 2021 | 20.76 | 20.98 | 20.71 | 20.90 | 13,715 | +0.17(+0.81%) |
Apr 12, 2021 | 20.64 | 20.76 | 20.46 | 20.74 | 85,688 | -0.22(-1.06%) |
Apr 09, 2021 | 20.91 | 21.01 | 20.86 | 20.96 | 18,198 | -0.19(-0.92%) |
Apr 08, 2021 | 21.25 | 21.31 | 20.86 | 21.15 | 23,430 | -0.09(-0.44%) |
Apr 07, 2021 | 21.23 | 21.36 | 21.14 | 21.25 | 50,360 | -0.14(-0.65%) |
Apr 06, 2021 | 21.41 | 21.41 | 21.31 | 21.39 | 17,875 | +0.08(+0.39%) |
Apr 05, 2021 | 20.90 | 21.45 | 20.87 | 21.30 | 44,218 | +0.04(+0.17%) |
Apr 01, 2021 | 20.96 | 21.40 | 20.92 | 21.27 | 28,535 | +0.33(+1.55%) |
Mar 31, 2021 | 20.83 | 20.95 | 20.83 | 20.94 | 23,458 | +0.11(+0.53%) |
Mar 30, 2021 | 20.72 | 20.88 | 20.72 | 20.83 | 13,122 | +0.11(+0.52%) |
Mar 29, 2021 | 20.72 | 20.74 | 20.71 | 20.72 | 7,863 | -0.03(-0.16%) |
Mar 26, 2021 | 20.52 | 20.76 | 20.49 | 20.76 | 18,413 | +0.24(+1.18%) |
Mar 25, 2021 | 20.51 | 20.54 | 20.46 | 20.51 | 28,455 | -0.05(-0.23%) |
Mar 24, 2021 | 20.53 | 20.63 | 20.53 | 20.56 | 72,682 | -0.09(-0.45%) |
Mar 23, 2021 | 20.67 | 20.74 | 20.63 | 20.65 | 24,403 | -0.19(-0.89%) |
Mar 22, 2021 | 20.66 | 20.86 | 20.66 | 20.84 | 37,406 | +0.15(+0.72%) |
Mar 19, 2021 | 20.67 | 20.71 | 20.58 | 20.69 | 66,332 | -0.07(-0.31%) |
Mar 18, 2021 | 20.67 | 20.78 | 20.67 | 20.76 | 24,902 | -0.02(-0.09%) |
Mar 17, 2021 | 20.66 | 20.77 | 20.55 | 20.77 | 23,539 | +0.12(+0.58%) |
Mar 16, 2021 | 20.65 | 20.75 | 20.58 | 20.65 | 113,094 | +0.10(+0.50%) |
Mar 15, 2021 | 20.46 | 20.56 | 20.46 | 20.55 | 40,428 | +0.04(+0.18%) |
Mar 12, 2021 | 20.49 | 20.66 | 20.48 | 20.51 | 37,904 | -0.20(-0.94%) |
Mar 11, 2021 | 20.54 | 20.75 | 20.54 | 20.71 | 24,027 | +0.24(+1.18%) |
Mar 10, 2021 | 20.51 | 20.54 | 20.46 | 20.47 | 54,332 | -0.08(-0.41%) |
Mar 09, 2021 | 20.48 | 20.57 | 20.47 | 20.55 | 27,559 | +0.07(+0.32%) |
Mar 08, 2021 | 20.48 | 20.63 | 20.47 | 20.49 | 33,171 | -0.08(-0.41%) |
Mar 05, 2021 | 20.51 | 20.63 | 20.51 | 20.57 | 13,998 | +0.04(+0.18%) |
Mar 04, 2021 | 20.81 | 20.81 | 20.49 | 20.53 | 50,562 | -0.36(-1.73%) |
Mar 03, 2021 | 21.14 | 21.14 | 20.81 | 20.89 | 21,361 | -0.11(-0.53%) |
Mar 02, 2021 | 20.88 | 21.01 | 20.76 | 21.01 | 44,872 | -0.09(-0.44%) |