Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.28 | 20.40 | 20.27 | 20.36 | 277,464 | +0.15(+0.77%) |
May 27, 2021 | 20.20 | 20.22 | 20.13 | 20.20 | 289,624 | +0.08(+0.39%) |
May 26, 2021 | 19.99 | 20.16 | 19.99 | 20.13 | 193,485 | +0.15(+0.78%) |
May 25, 2021 | 19.96 | 20.07 | 19.95 | 19.97 | 198,835 | +0.11(+0.56%) |
May 24, 2021 | 19.82 | 19.90 | 19.77 | 19.86 | 201,364 | +0.15(+0.79%) |
May 21, 2021 | 19.88 | 19.88 | 19.66 | 19.70 | 290,134 | -0.14(-0.69%) |
May 20, 2021 | 19.82 | 19.88 | 19.79 | 19.84 | 158,307 | -0.03(-0.13%) |
May 19, 2021 | 19.78 | 19.94 | 19.70 | 19.87 | 200,181 | -0.09(-0.47%) |
May 18, 2021 | 19.95 | 20.03 | 19.79 | 19.96 | 485,959 | +0.28(+1.40%) |
May 17, 2021 | 19.56 | 19.70 | 19.53 | 19.69 | 300,192 | -0.05(-0.26%) |
May 14, 2021 | 19.68 | 19.77 | 19.66 | 19.74 | 199,370 | +0.24(+1.24%) |
May 13, 2021 | 19.41 | 19.57 | 19.37 | 19.50 | 131,473 | +0.15(+0.76%) |
May 12, 2021 | 19.64 | 19.75 | 19.34 | 19.35 | 373,792 | -0.58(-2.89%) |
May 11, 2021 | 19.70 | 19.95 | 19.70 | 19.93 | 323,405 | -0.09(-0.47%) |
May 10, 2021 | 20.16 | 20.16 | 20.01 | 20.02 | 364,517 | -0.17(-0.85%) |
May 07, 2021 | 20.01 | 20.22 | 20.01 | 20.19 | 507,664 | +0.34(+1.73%) |
May 06, 2021 | 19.68 | 19.86 | 19.65 | 19.85 | 281,040 | +0.25(+1.27%) |
May 05, 2021 | 19.57 | 19.64 | 19.50 | 19.60 | 372,052 | +0.25(+1.29%) |
May 04, 2021 | 19.42 | 19.42 | 19.21 | 19.35 | 664,179 | -0.20(-1.01%) |
May 03, 2021 | 19.52 | 19.61 | 19.46 | 19.55 | 202,215 | +0.02(+0.09%) |
Apr 30, 2021 | 19.64 | 19.69 | 19.51 | 19.53 | 224,304 | -0.35(-1.77%) |
Apr 29, 2021 | 19.92 | 19.92 | 19.76 | 19.88 | 155,096 | -0.03(-0.13%) |
Apr 28, 2021 | 19.77 | 19.97 | 19.73 | 19.91 | 297,433 | +0.25(+1.27%) |
Apr 27, 2021 | 19.68 | 19.76 | 19.65 | 19.66 | 380,269 | -0.05(-0.26%) |
Apr 26, 2021 | 19.66 | 19.75 | 19.64 | 19.71 | 192,496 | +0.03(+0.17%) |
Apr 23, 2021 | 19.60 | 19.72 | 19.57 | 19.68 | 246,618 | +0.15(+0.75%) |
Apr 22, 2021 | 19.55 | 19.61 | 19.46 | 19.53 | 263,802 | -0.05(-0.26%) |
Apr 21, 2021 | 19.40 | 19.58 | 19.37 | 19.58 | 219,445 | +0.09(+0.49%) |
Apr 20, 2021 | 19.62 | 19.62 | 19.44 | 19.49 | 252,435 | -0.14(-0.70%) |
Apr 19, 2021 | 19.58 | 19.64 | 19.56 | 19.63 | 245,759 | +0.00(+0.00%) |
Apr 16, 2021 | 19.61 | 19.67 | 19.53 | 19.63 | 211,287 | +0.09(+0.44%) |
Apr 15, 2021 | 19.55 | 19.57 | 19.48 | 19.54 | 392,956 | +0.14(+0.71%) |
Apr 14, 2021 | 19.36 | 19.50 | 19.36 | 19.40 | 175,089 | +0.15(+0.80%) |
Apr 13, 2021 | 19.18 | 19.31 | 19.12 | 19.25 | 443,332 | +0.09(+0.49%) |
Apr 12, 2021 | 19.24 | 19.24 | 19.09 | 19.15 | 194,822 | -0.09(-0.49%) |
Apr 09, 2021 | 19.28 | 19.28 | 19.20 | 19.25 | 329,599 | -0.16(-0.84%) |
Apr 08, 2021 | 19.39 | 19.46 | 19.36 | 19.41 | 155,331 | +0.15(+0.80%) |
Apr 07, 2021 | 19.26 | 19.33 | 19.20 | 19.26 | 509,188 | -0.15(-0.75%) |
Apr 06, 2021 | 19.39 | 19.50 | 19.36 | 19.40 | 314,171 | -0.02(-0.09%) |
Apr 05, 2021 | 19.40 | 19.45 | 19.37 | 19.42 | 562,822 | +0.03(+0.18%) |
Apr 01, 2021 | 19.51 | 19.51 | 19.35 | 19.39 | 270,559 | +0.01(+0.04%) |
Mar 31, 2021 | 19.33 | 19.45 | 19.27 | 19.38 | 310,925 | +0.04(+0.22%) |
Mar 30, 2021 | 19.33 | 19.40 | 19.22 | 19.33 | 6,422,676 | +0.01(+0.04%) |
Mar 29, 2021 | 19.27 | 19.39 | 19.23 | 19.33 | 281,834 | +0.02(+0.09%) |
Mar 26, 2021 | 19.02 | 19.32 | 18.97 | 19.31 | 372,484 | +0.40(+2.09%) |
Mar 25, 2021 | 18.77 | 18.96 | 18.75 | 18.91 | 307,527 | +0.02(+0.09%) |
Mar 24, 2021 | 19.10 | 19.15 | 18.89 | 18.90 | 475,467 | -0.28(-1.48%) |
Mar 23, 2021 | 19.27 | 19.45 | 19.15 | 19.18 | 150,446 | -0.37(-1.89%) |
Mar 22, 2021 | 19.51 | 19.59 | 19.39 | 19.55 | 204,723 | +0.03(+0.15%) |
Mar 19, 2021 | 19.42 | 19.57 | 19.33 | 19.52 | 290,983 | +0.07(+0.35%) |
Mar 18, 2021 | 19.64 | 19.67 | 19.44 | 19.45 | 461,773 | -0.33(-1.65%) |
Mar 17, 2021 | 19.61 | 19.87 | 19.52 | 19.78 | 237,018 | -0.07(-0.35%) |
Mar 16, 2021 | 19.88 | 19.89 | 19.75 | 19.85 | 303,755 | +0.03(+0.17%) |
Mar 15, 2021 | 19.72 | 19.81 | 19.67 | 19.81 | 295,056 | +0.09(+0.48%) |
Mar 12, 2021 | 19.64 | 19.73 | 19.55 | 19.72 | 174,520 | -0.19(-0.95%) |
Mar 11, 2021 | 19.72 | 19.94 | 19.69 | 19.91 | 129,470 | +0.46(+2.34%) |
Mar 10, 2021 | 19.51 | 19.51 | 19.30 | 19.45 | 175,082 | +0.10(+0.53%) |
Mar 09, 2021 | 19.35 | 19.46 | 19.27 | 19.35 | 556,093 | +0.21(+1.12%) |
Mar 08, 2021 | 19.25 | 19.34 | 19.10 | 19.13 | 302,300 | -0.29(-1.50%) |
Mar 05, 2021 | 19.50 | 19.50 | 19.18 | 19.42 | 391,973 | +0.24(+1.25%) |
Mar 04, 2021 | 19.50 | 19.61 | 19.13 | 19.18 | 335,122 | -0.26(-1.33%) |
Mar 03, 2021 | 19.49 | 19.56 | 19.36 | 19.44 | 304,539 | +0.09(+0.44%) |
Mar 02, 2021 | 19.39 | 19.46 | 19.27 | 19.36 | 574,333 | -0.06(-0.31%) |