Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.18 | 21.26 | 21.18 | 21.26 | 1,025 | +0.15(+0.71%) |
May 27, 2021 | 21.14 | 21.15 | 21.06 | 21.11 | 1,422 | +0.06(+0.28%) |
May 26, 2021 | 20.97 | 21.08 | 20.97 | 21.05 | 6,156 | +0.09(+0.41%) |
May 25, 2021 | 20.95 | 20.99 | 20.90 | 20.97 | 2,719 | +0.14(+0.69%) |
May 24, 2021 | 20.85 | 20.85 | 20.81 | 20.83 | 1,189 | +0.05(+0.24%) |
May 21, 2021 | 20.83 | 20.84 | 20.72 | 20.78 | 3,837 | -0.12(-0.57%) |
May 20, 2021 | 20.90 | 20.96 | 20.84 | 20.90 | 4,971 | +0.00(+0.00%) |
May 19, 2021 | 20.85 | 20.98 | 20.82 | 20.90 | 3,933 | -0.15(-0.69%) |
May 18, 2021 | 21.02 | 21.13 | 21.00 | 21.04 | 2,611 | +0.17(+0.83%) |
May 17, 2021 | 20.79 | 20.87 | 20.79 | 20.87 | 6,570 | -0.12(-0.58%) |
May 14, 2021 | 20.93 | 20.99 | 20.85 | 20.99 | 14,285 | +0.22(+1.08%) |
May 13, 2021 | 20.74 | 20.77 | 20.74 | 20.77 | 886 | -0.02(-0.09%) |
May 12, 2021 | 21.08 | 21.08 | 20.79 | 20.78 | 9,229 | -0.25(-1.18%) |
May 11, 2021 | 20.91 | 21.08 | 20.91 | 21.03 | 5,311 | +0.04(+0.18%) |
May 10, 2021 | 20.97 | 20.99 | 20.97 | 20.99 | 798 | +0.12(+0.59%) |
May 07, 2021 | 20.85 | 20.87 | 20.84 | 20.87 | 3,431 | +0.24(+1.17%) |
May 06, 2021 | 20.48 | 20.63 | 20.48 | 20.63 | 14,025 | +0.35(+1.72%) |
May 05, 2021 | 20.27 | 20.28 | 20.21 | 20.28 | 4,509 | +0.09(+0.45%) |
May 04, 2021 | 20.13 | 20.19 | 20.10 | 20.19 | 6,457 | -0.12(-0.61%) |
May 03, 2021 | 20.25 | 20.35 | 20.24 | 20.31 | 8,319 | +0.10(+0.51%) |
Apr 30, 2021 | 20.45 | 20.45 | 20.21 | 20.21 | 4,208 | -0.43(-2.10%) |
Apr 29, 2021 | 20.60 | 20.65 | 20.51 | 20.64 | 6,657 | +0.01(+0.07%) |
Apr 28, 2021 | 20.53 | 20.63 | 20.53 | 20.63 | 471 | +0.19(+0.92%) |
Apr 27, 2021 | 20.48 | 20.50 | 20.44 | 20.44 | 2,646 | -0.19(-0.91%) |
Apr 26, 2021 | 20.55 | 20.65 | 20.55 | 20.63 | 1,174 | +0.04(+0.21%) |
Apr 23, 2021 | 20.54 | 20.59 | 20.47 | 20.59 | 4,793 | +0.15(+0.75%) |
Apr 22, 2021 | 20.43 | 20.43 | 20.42 | 20.43 | 1,137 | -0.12(-0.58%) |
Apr 21, 2021 | 20.43 | 20.55 | 20.43 | 20.55 | 871 | +0.15(+0.71%) |
Apr 20, 2021 | 20.55 | 20.55 | 20.31 | 20.41 | 4,013 | -0.04(-0.17%) |
Apr 19, 2021 | 20.47 | 20.52 | 20.44 | 20.44 | 12,219 | -0.13(-0.62%) |
Apr 16, 2021 | 20.46 | 20.58 | 20.46 | 20.57 | 12,977 | +0.23(+1.14%) |
Apr 15, 2021 | 20.22 | 20.35 | 20.22 | 20.34 | 2,008 | +0.18(+0.90%) |
Apr 14, 2021 | 20.12 | 20.17 | 20.12 | 20.16 | 3,224 | +0.10(+0.48%) |
Apr 13, 2021 | 19.95 | 20.14 | 19.95 | 20.06 | 11,815 | +0.05(+0.24%) |
Apr 12, 2021 | 20.02 | 20.09 | 19.95 | 20.01 | 4,443 | -0.12(-0.61%) |
Apr 09, 2021 | 20.15 | 20.15 | 20.14 | 20.14 | 584 | -0.08(-0.41%) |
Apr 08, 2021 | 20.20 | 20.25 | 20.20 | 20.22 | 1,782 | +0.13(+0.67%) |
Apr 07, 2021 | 20.20 | 20.20 | 20.09 | 20.09 | 5,215 | -0.08(-0.40%) |
Apr 06, 2021 | 20.07 | 20.23 | 20.07 | 20.17 | 1,842 | +0.07(+0.34%) |
Apr 05, 2021 | 20.10 | 20.10 | 20.10 | 20.10 | 339 | +0.11(+0.56%) |
Apr 01, 2021 | 19.96 | 20.00 | 19.96 | 19.99 | 5,027 | +0.12(+0.60%) |
Mar 31, 2021 | 19.76 | 19.87 | 19.76 | 19.87 | 4,562 | +0.03(+0.13%) |
Mar 30, 2021 | 19.76 | 20.04 | 19.76 | 19.84 | 3,797 | +0.00(+0.00%) |
Mar 29, 2021 | 19.79 | 19.84 | 19.79 | 19.84 | 1,217 | -0.04(-0.22%) |
Mar 26, 2021 | 19.72 | 19.89 | 19.65 | 19.89 | 2,221 | +0.36(+1.84%) |
Mar 25, 2021 | 19.46 | 19.53 | 19.46 | 19.53 | 866 | +0.06(+0.30%) |
Mar 24, 2021 | 19.54 | 19.54 | 19.47 | 19.47 | 225 | -0.17(-0.87%) |
Mar 23, 2021 | 19.71 | 19.83 | 19.64 | 19.64 | 8,209 | -0.32(-1.59%) |
Mar 22, 2021 | 19.97 | 20.08 | 19.95 | 19.95 | 5,820 | -0.15(-0.72%) |
Mar 19, 2021 | 19.95 | 20.22 | 19.95 | 20.10 | 3,858 | +0.04(+0.21%) |
Mar 18, 2021 | 20.10 | 20.24 | 20.06 | 20.06 | 7,605 | -0.14(-0.71%) |
Mar 17, 2021 | 19.99 | 20.20 | 19.96 | 20.20 | 2,260 | +0.03(+0.17%) |
Mar 16, 2021 | 20.05 | 20.17 | 20.03 | 20.17 | 1,548 | +0.13(+0.64%) |
Mar 15, 2021 | 19.95 | 20.07 | 19.89 | 20.04 | 4,889 | +0.14(+0.68%) |
Mar 12, 2021 | 19.88 | 19.91 | 19.86 | 19.90 | 3,291 | -0.13(-0.64%) |
Mar 11, 2021 | 20.04 | 20.10 | 20.02 | 20.03 | 2,565 | +0.30(+1.51%) |
Mar 10, 2021 | 19.64 | 19.73 | 19.64 | 19.73 | 539 | +0.31(+1.59%) |
Mar 09, 2021 | 19.35 | 19.49 | 19.35 | 19.42 | 6,294 | +0.11(+0.57%) |
Mar 08, 2021 | 19.32 | 19.40 | 19.29 | 19.31 | 49,172 | -0.21(-1.07%) |
Mar 05, 2021 | 19.35 | 19.52 | 19.35 | 19.52 | 1,763 | +0.12(+0.63%) |
Mar 04, 2021 | 19.71 | 19.72 | 19.38 | 19.40 | 4,773 | -0.23(-1.17%) |
Mar 03, 2021 | 19.71 | 19.71 | 19.54 | 19.63 | 6,299 | +0.09(+0.48%) |
Mar 02, 2021 | 19.47 | 19.54 | 19.39 | 19.54 | 5,764 | +0.04(+0.22%) |