Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.90 | 21.99 | 21.90 | 21.96 | 83,250 | +0.07(+0.31%) |
May 27, 2021 | 21.77 | 21.89 | 21.77 | 21.89 | 63,760 | +0.05(+0.25%) |
May 26, 2021 | 21.86 | 21.90 | 21.81 | 21.83 | 261,640 | -0.02(-0.08%) |
May 25, 2021 | 21.80 | 21.87 | 21.80 | 21.85 | 139,160 | +0.13(+0.59%) |
May 24, 2021 | 21.70 | 21.75 | 21.65 | 21.72 | 137,150 | +0.12(+0.57%) |
May 21, 2021 | 21.69 | 21.70 | 21.59 | 21.60 | 845,757 | -0.01(-0.05%) |
May 20, 2021 | 21.54 | 21.64 | 21.54 | 21.61 | 81,450 | +0.10(+0.45%) |
May 19, 2021 | 21.52 | 21.67 | 21.41 | 21.51 | 144,401 | -0.17(-0.76%) |
May 18, 2021 | 21.71 | 21.76 | 21.68 | 21.68 | 440,691 | -0.04(-0.17%) |
May 17, 2021 | 21.62 | 21.71 | 21.59 | 21.71 | 58,246 | +0.09(+0.42%) |
May 14, 2021 | 21.51 | 21.63 | 21.50 | 21.62 | 95,458 | +0.23(+1.07%) |
May 13, 2021 | 21.36 | 21.44 | 21.29 | 21.39 | 57,265 | +0.06(+0.30%) |
May 12, 2021 | 21.57 | 21.59 | 21.24 | 21.33 | 159,967 | -0.34(-1.56%) |
May 11, 2021 | 21.68 | 21.69 | 21.54 | 21.67 | 150,066 | -0.13(-0.59%) |
May 10, 2021 | 21.96 | 21.97 | 21.78 | 21.80 | 121,948 | -0.10(-0.46%) |
May 07, 2021 | 21.84 | 21.95 | 21.80 | 21.90 | 143,449 | +0.17(+0.79%) |
May 06, 2021 | 21.64 | 21.73 | 21.61 | 21.73 | 146,397 | +0.15(+0.71%) |
May 05, 2021 | 21.55 | 21.58 | 21.48 | 21.57 | 56,210 | +0.13(+0.58%) |
May 04, 2021 | 21.44 | 21.52 | 21.39 | 21.45 | 64,350 | +0.01(+0.03%) |
May 03, 2021 | 21.37 | 21.54 | 21.37 | 21.44 | 50,016 | +0.12(+0.56%) |
Apr 30, 2021 | 21.32 | 21.39 | 21.27 | 21.32 | 120,350 | -0.13(-0.60%) |
Apr 29, 2021 | 21.48 | 21.50 | 21.37 | 21.45 | 131,074 | -0.11(-0.51%) |
Apr 28, 2021 | 21.42 | 21.56 | 21.42 | 21.56 | 64,504 | +0.13(+0.59%) |
Apr 27, 2021 | 21.45 | 21.56 | 21.42 | 21.43 | 101,493 | -0.10(-0.46%) |
Apr 26, 2021 | 21.54 | 21.57 | 21.35 | 21.53 | 372,853 | +0.07(+0.34%) |
Apr 23, 2021 | 21.39 | 21.49 | 21.39 | 21.46 | 77,712 | +0.07(+0.34%) |
Apr 22, 2021 | 21.43 | 21.46 | 21.35 | 21.39 | 219,759 | -0.04(-0.17%) |
Apr 21, 2021 | 21.28 | 21.44 | 21.26 | 21.42 | 108,486 | +0.15(+0.69%) |
Apr 20, 2021 | 21.31 | 21.31 | 21.23 | 21.28 | 86,039 | -0.09(-0.43%) |
Apr 19, 2021 | 21.40 | 21.47 | 21.34 | 21.37 | 130,751 | -0.07(-0.34%) |
Apr 16, 2021 | 21.41 | 21.50 | 21.40 | 21.44 | 69,711 | +0.03(+0.13%) |
Apr 15, 2021 | 21.19 | 21.46 | 21.19 | 21.41 | 47,522 | +0.32(+1.51%) |
Apr 14, 2021 | 21.06 | 21.17 | 21.06 | 21.09 | 113,078 | +0.03(+0.13%) |
Apr 13, 2021 | 20.89 | 21.08 | 20.89 | 21.07 | 55,780 | +0.12(+0.57%) |
Apr 12, 2021 | 21.00 | 21.10 | 20.89 | 20.95 | 75,748 | -0.05(-0.22%) |
Apr 09, 2021 | 21.10 | 21.10 | 20.96 | 20.99 | 192,583 | -0.12(-0.56%) |
Apr 08, 2021 | 21.03 | 21.12 | 21.03 | 21.11 | 551,831 | +0.15(+0.70%) |
Apr 07, 2021 | 20.98 | 21.07 | 20.95 | 20.97 | 63,321 | -0.02(-0.09%) |
Apr 06, 2021 | 20.97 | 21.07 | 20.97 | 20.98 | 102,015 | +0.00(+0.00%) |
Apr 05, 2021 | 20.92 | 20.98 | 20.89 | 20.98 | 94,546 | +0.06(+0.31%) |
Apr 01, 2021 | 20.76 | 20.94 | 20.76 | 20.92 | 177,786 | +0.19(+0.92%) |
Mar 31, 2021 | 20.69 | 20.79 | 20.69 | 20.73 | 111,671 | +0.05(+0.22%) |
Mar 30, 2021 | 20.66 | 20.69 | 20.57 | 20.68 | 98,669 | -0.05(-0.22%) |
Mar 29, 2021 | 20.89 | 20.89 | 20.68 | 20.73 | 82,266 | -0.18(-0.87%) |
Mar 26, 2021 | 20.77 | 20.91 | 20.76 | 20.91 | 261,308 | +0.15(+0.70%) |
Mar 25, 2021 | 20.76 | 20.78 | 20.65 | 20.76 | 129,154 | +0.01(+0.04%) |
Mar 24, 2021 | 20.76 | 20.80 | 20.72 | 20.76 | 113,628 | -0.01(-0.06%) |
Mar 23, 2021 | 20.82 | 20.84 | 20.71 | 20.77 | 73,580 | -0.05(-0.26%) |
Mar 22, 2021 | 20.73 | 20.87 | 20.70 | 20.82 | 619,729 | +0.13(+0.62%) |
Mar 19, 2021 | 20.52 | 20.71 | 20.52 | 20.70 | 328,794 | +0.09(+0.44%) |
Mar 18, 2021 | 20.88 | 20.88 | 20.59 | 20.60 | 202,936 | -0.33(-1.57%) |
Mar 17, 2021 | 20.83 | 20.95 | 20.70 | 20.93 | 127,048 | -0.02(-0.09%) |
Mar 16, 2021 | 21.00 | 21.02 | 20.88 | 20.95 | 109,587 | -0.05(-0.22%) |
Mar 15, 2021 | 20.92 | 21.01 | 20.85 | 21.00 | 318,648 | +0.11(+0.54%) |
Mar 12, 2021 | 20.93 | 20.93 | 20.79 | 20.88 | 97,814 | -0.28(-1.31%) |
Mar 11, 2021 | 21.12 | 21.18 | 21.05 | 21.16 | 138,493 | +0.11(+0.52%) |
Mar 10, 2021 | 20.99 | 21.06 | 20.93 | 21.05 | 126,411 | +0.10(+0.46%) |
Mar 09, 2021 | 20.82 | 20.99 | 20.82 | 20.96 | 196,008 | +0.31(+1.52%) |
Mar 08, 2021 | 20.75 | 20.81 | 20.60 | 20.64 | 92,306 | -0.18(-0.87%) |
Mar 05, 2021 | 20.71 | 20.83 | 20.57 | 20.82 | 315,620 | +0.15(+0.75%) |
Mar 04, 2021 | 20.86 | 20.96 | 20.53 | 20.67 | 339,623 | -0.28(-1.35%) |
Mar 03, 2021 | 21.04 | 21.09 | 20.87 | 20.95 | 273,922 | -0.17(-0.82%) |
Mar 02, 2021 | 21.10 | 21.13 | 21.00 | 21.12 | 227,812 | +0.07(+0.35%) |