Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.85 | 20.96 | 20.59 | 20.69 | 27,491 | +0.04(+0.17%) |
May 27, 2021 | 20.79 | 20.83 | 20.58 | 20.65 | 14,991 | +0.00(+0.00%) |
May 26, 2021 | 20.62 | 20.92 | 20.62 | 20.65 | 13,390 | +0.08(+0.38%) |
May 25, 2021 | 20.63 | 20.73 | 20.49 | 20.57 | 30,931 | -0.04(-0.21%) |
May 24, 2021 | 20.71 | 20.86 | 20.60 | 20.62 | 25,627 | +0.01(+0.04%) |
May 21, 2021 | 20.74 | 20.75 | 20.27 | 20.61 | 17,256 | -0.02(-0.08%) |
May 20, 2021 | 20.52 | 20.75 | 20.52 | 20.63 | 13,910 | +0.20(+0.97%) |
May 19, 2021 | 20.55 | 20.56 | 20.28 | 20.43 | 23,622 | -0.19(-0.93%) |
May 18, 2021 | 20.75 | 20.75 | 20.52 | 20.62 | 15,844 | -0.04(-0.21%) |
May 17, 2021 | 20.66 | 20.77 | 20.53 | 20.67 | 23,208 | +0.06(+0.30%) |
May 14, 2021 | 20.55 | 20.72 | 20.52 | 20.60 | 38,665 | +0.25(+1.25%) |
May 13, 2021 | 20.14 | 20.47 | 20.14 | 20.35 | 17,828 | +0.18(+0.91%) |
May 12, 2021 | 20.57 | 20.75 | 20.13 | 20.17 | 39,885 | -0.34(-1.66%) |
May 11, 2021 | 20.53 | 20.67 | 20.46 | 20.51 | 27,300 | -0.30(-1.43%) |
May 10, 2021 | 20.72 | 21.00 | 20.70 | 20.81 | 34,066 | +0.10(+0.51%) |
May 07, 2021 | 20.64 | 20.75 | 20.55 | 20.70 | 41,865 | +0.07(+0.34%) |
May 06, 2021 | 20.51 | 20.63 | 20.50 | 20.63 | 37,946 | +0.10(+0.51%) |
May 05, 2021 | 20.56 | 20.57 | 20.41 | 20.53 | 32,602 | +0.14(+0.69%) |
May 04, 2021 | 20.49 | 20.60 | 20.32 | 20.39 | 41,075 | -0.22(-1.06%) |
May 03, 2021 | 20.58 | 20.66 | 20.50 | 20.60 | 58,215 | +0.18(+0.90%) |
Apr 30, 2021 | 20.41 | 20.52 | 20.25 | 20.42 | 47,836 | +0.05(+0.26%) |
Apr 29, 2021 | 20.26 | 20.42 | 20.16 | 20.37 | 33,124 | +0.21(+1.04%) |
Apr 28, 2021 | 20.21 | 20.38 | 20.09 | 20.16 | 24,064 | +0.02(+0.09%) |
Apr 27, 2021 | 20.18 | 20.20 | 19.98 | 20.14 | 39,799 | -0.04(-0.22%) |
Apr 26, 2021 | 20.14 | 20.26 | 20.07 | 20.18 | 26,860 | +0.08(+0.39%) |
Apr 23, 2021 | 19.92 | 20.27 | 19.77 | 20.11 | 37,308 | +0.18(+0.92%) |
Apr 22, 2021 | 19.93 | 20.05 | 19.86 | 19.92 | 21,383 | -0.02(-0.11%) |
Apr 21, 2021 | 19.67 | 19.95 | 19.67 | 19.94 | 14,549 | +0.14(+0.70%) |
Apr 20, 2021 | 19.92 | 19.94 | 19.77 | 19.81 | 25,775 | -0.11(-0.57%) |
Apr 19, 2021 | 19.95 | 19.99 | 19.81 | 19.92 | 20,337 | +0.04(+0.22%) |
Apr 16, 2021 | 19.95 | 19.98 | 19.87 | 19.87 | 15,500 | +0.00(+0.00%) |
Apr 15, 2021 | 19.94 | 19.94 | 19.77 | 19.87 | 40,883 | +0.03(+0.18%) |
Apr 14, 2021 | 19.76 | 19.91 | 19.69 | 19.84 | 26,061 | +0.02(+0.09%) |
Apr 13, 2021 | 19.79 | 19.84 | 19.64 | 19.82 | 17,469 | +0.10(+0.49%) |
Apr 12, 2021 | 19.87 | 19.87 | 19.67 | 19.73 | 38,634 | -0.14(-0.70%) |
Apr 09, 2021 | 19.82 | 20.00 | 19.81 | 19.87 | 21,356 | +0.03(+0.18%) |
Apr 08, 2021 | 19.73 | 19.83 | 19.56 | 19.83 | 35,222 | +0.14(+0.71%) |
Apr 07, 2021 | 19.60 | 19.69 | 19.47 | 19.69 | 28,866 | +0.19(+0.98%) |
Apr 06, 2021 | 19.54 | 19.60 | 19.40 | 19.50 | 26,551 | -0.08(-0.40%) |
Apr 05, 2021 | 19.31 | 19.67 | 19.27 | 19.58 | 45,748 | +0.42(+2.18%) |
Apr 01, 2021 | 19.15 | 19.29 | 19.07 | 19.16 | 19,404 | +0.12(+0.64%) |
Mar 31, 2021 | 19.04 | 19.09 | 18.94 | 19.04 | 29,546 | +0.05(+0.28%) |
Mar 30, 2021 | 19.16 | 19.16 | 18.82 | 18.99 | 14,608 | -0.17(-0.91%) |
Mar 29, 2021 | 19.03 | 19.16 | 18.93 | 19.16 | 12,951 | +0.17(+0.92%) |
Mar 26, 2021 | 18.85 | 19.00 | 18.77 | 18.99 | 33,871 | +0.17(+0.93%) |
Mar 25, 2021 | 18.70 | 18.86 | 18.70 | 18.81 | 17,369 | +0.04(+0.23%) |
Mar 24, 2021 | 18.86 | 18.86 | 18.66 | 18.77 | 42,386 | +0.07(+0.37%) |
Mar 23, 2021 | 18.84 | 18.99 | 18.70 | 18.70 | 17,287 | -0.22(-1.15%) |
Mar 22, 2021 | 19.14 | 19.14 | 18.84 | 18.92 | 21,206 | -0.08(-0.41%) |
Mar 19, 2021 | 19.17 | 19.17 | 18.86 | 19.00 | 26,752 | -0.13(-0.68%) |
Mar 18, 2021 | 19.36 | 19.70 | 19.06 | 19.13 | 56,218 | -0.17(-0.88%) |
Mar 17, 2021 | 19.21 | 19.30 | 19.10 | 19.30 | 18,935 | +0.09(+0.45%) |
Mar 16, 2021 | 19.39 | 19.39 | 19.08 | 19.21 | 34,665 | +0.09(+0.45%) |
Mar 15, 2021 | 19.22 | 19.22 | 19.02 | 19.12 | 35,064 | -0.10(-0.50%) |
Mar 12, 2021 | 19.08 | 19.22 | 18.88 | 19.22 | 26,958 | +0.23(+1.23%) |
Mar 11, 2021 | 18.85 | 19.04 | 18.66 | 18.98 | 26,383 | +0.26(+1.39%) |
Mar 10, 2021 | 18.48 | 18.74 | 18.48 | 18.72 | 21,973 | +0.27(+1.46%) |
Mar 09, 2021 | 18.33 | 18.54 | 18.18 | 18.45 | 48,663 | +0.30(+1.67%) |
Mar 08, 2021 | 17.91 | 18.21 | 17.91 | 18.15 | 34,532 | +0.10(+0.58%) |
Mar 05, 2021 | 18.22 | 18.25 | 17.79 | 18.05 | 44,815 | +0.09(+0.48%) |
Mar 04, 2021 | 17.86 | 18.16 | 17.85 | 17.96 | 95,776 | +0.07(+0.39%) |
Mar 03, 2021 | 18.14 | 18.24 | 17.84 | 17.89 | 55,202 | -0.16(-0.91%) |
Mar 02, 2021 | 18.31 | 18.31 | 17.98 | 18.05 | 50,323 | -0.22(-1.19%) |