Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.67 | 20.76 | 20.49 | 20.66 | 353,699 | +0.03(+0.14%) |
May 27, 2021 | 20.49 | 20.65 | 20.33 | 20.63 | 328,061 | +0.35(+1.73%) |
May 26, 2021 | 20.23 | 20.39 | 20.11 | 20.28 | 282,926 | -0.01(-0.05%) |
May 25, 2021 | 20.35 | 20.73 | 20.28 | 20.29 | 869,369 | -0.12(-0.57%) |
May 24, 2021 | 20.44 | 20.46 | 20.16 | 20.41 | 379,964 | +0.02(+0.10%) |
May 21, 2021 | 20.00 | 20.39 | 19.91 | 20.39 | 352,463 | +0.38(+1.90%) |
May 20, 2021 | 19.96 | 20.28 | 19.94 | 20.01 | 355,874 | +0.03(+0.15%) |
May 19, 2021 | 19.79 | 20.07 | 19.71 | 19.98 | 542,195 | +0.07(+0.34%) |
May 18, 2021 | 19.85 | 20.08 | 19.82 | 19.91 | 415,943 | +0.09(+0.44%) |
May 17, 2021 | 20.07 | 20.27 | 19.82 | 19.82 | 459,714 | -0.19(-0.93%) |
May 14, 2021 | 19.64 | 20.09 | 19.63 | 20.01 | 909,992 | +0.46(+2.34%) |
May 13, 2021 | 19.44 | 19.68 | 19.36 | 19.55 | 648,896 | +0.17(+0.85%) |
May 12, 2021 | 19.89 | 20.09 | 19.24 | 19.38 | 638,167 | -0.52(-2.60%) |
May 11, 2021 | 20.11 | 20.35 | 19.70 | 19.90 | 974,225 | -0.37(-1.83%) |
May 10, 2021 | 20.29 | 20.43 | 20.18 | 20.27 | 577,570 | +0.02(+0.10%) |
May 07, 2021 | 20.13 | 20.33 | 20.10 | 20.25 | 268,992 | +0.06(+0.29%) |
May 06, 2021 | 20.23 | 20.43 | 20.12 | 20.19 | 362,123 | -0.04(-0.19%) |
May 05, 2021 | 20.14 | 20.36 | 19.95 | 20.23 | 443,156 | +0.23(+1.17%) |
May 04, 2021 | 19.95 | 20.04 | 19.94 | 20.00 | 277,609 | -0.02(-0.10%) |
May 03, 2021 | 20.16 | 20.16 | 19.91 | 20.02 | 263,027 | +0.06(+0.29%) |
Apr 30, 2021 | 19.99 | 20.08 | 19.92 | 19.96 | 351,680 | -0.15(-0.73%) |
Apr 29, 2021 | 20.13 | 20.18 | 19.97 | 20.11 | 321,707 | +0.07(+0.34%) |
Apr 28, 2021 | 19.89 | 20.06 | 19.88 | 20.04 | 315,356 | +0.18(+0.88%) |
Apr 27, 2021 | 19.95 | 19.95 | 19.74 | 19.86 | 245,634 | -0.01(-0.05%) |
Apr 26, 2021 | 19.67 | 19.98 | 19.67 | 19.87 | 348,416 | +0.20(+1.04%) |
Apr 23, 2021 | 19.42 | 19.71 | 19.42 | 19.67 | 291,477 | +0.20(+1.00%) |
Apr 22, 2021 | 19.53 | 19.68 | 19.34 | 19.47 | 380,776 | -0.12(-0.60%) |
Apr 21, 2021 | 19.45 | 19.60 | 19.45 | 19.59 | 293,243 | +0.01(+0.05%) |
Apr 20, 2021 | 19.38 | 19.68 | 19.35 | 19.58 | 435,073 | +0.03(+0.15%) |
Apr 19, 2021 | 19.72 | 19.82 | 19.55 | 19.55 | 266,907 | -0.08(-0.40%) |
Apr 16, 2021 | 19.77 | 19.88 | 19.58 | 19.63 | 378,140 | -0.17(-0.84%) |
Apr 15, 2021 | 19.59 | 19.93 | 19.54 | 19.79 | 527,700 | +0.25(+1.30%) |
Apr 14, 2021 | 19.67 | 19.84 | 19.50 | 19.54 | 355,467 | -0.25(-1.28%) |
Apr 13, 2021 | 19.76 | 19.88 | 19.54 | 19.79 | 284,352 | -0.07(-0.34%) |
Apr 12, 2021 | 19.88 | 19.99 | 19.65 | 19.86 | 517,132 | -0.15(-0.73%) |
Apr 09, 2021 | 20.13 | 20.36 | 19.88 | 20.01 | 437,830 | -0.10(-0.48%) |
Apr 08, 2021 | 20.37 | 20.38 | 20.00 | 20.11 | 328,029 | -0.15(-0.72%) |
Apr 07, 2021 | 20.03 | 20.31 | 19.96 | 20.25 | 515,906 | +0.17(+0.83%) |
Apr 06, 2021 | 19.79 | 20.32 | 19.79 | 20.09 | 608,018 | +0.32(+1.63%) |
Apr 05, 2021 | 19.35 | 20.17 | 19.33 | 19.76 | 1,122,210 | +0.44(+2.27%) |
Apr 01, 2021 | 19.03 | 19.35 | 19.03 | 19.33 | 351,064 | +0.28(+1.49%) |
Mar 31, 2021 | 18.92 | 19.49 | 18.92 | 19.04 | 660,223 | +0.07(+0.36%) |
Mar 30, 2021 | 18.72 | 19.09 | 18.72 | 18.97 | 298,301 | +0.22(+1.20%) |
Mar 29, 2021 | 18.48 | 18.89 | 18.48 | 18.75 | 358,455 | +0.05(+0.26%) |
Mar 26, 2021 | 18.60 | 18.90 | 18.46 | 18.70 | 297,015 | +0.21(+1.16%) |
Mar 25, 2021 | 18.21 | 18.55 | 18.05 | 18.49 | 312,701 | +0.20(+1.12%) |
Mar 24, 2021 | 18.52 | 18.85 | 18.28 | 18.28 | 270,841 | -0.11(-0.58%) |
Mar 23, 2021 | 18.63 | 18.92 | 18.26 | 18.39 | 467,725 | -0.47(-2.48%) |
Mar 22, 2021 | 19.06 | 19.21 | 18.83 | 18.86 | 471,509 | -0.36(-1.88%) |
Mar 19, 2021 | 18.53 | 19.52 | 18.53 | 19.22 | 1,611,123 | +0.45(+2.39%) |
Mar 18, 2021 | 19.38 | 19.48 | 18.74 | 18.77 | 390,058 | -0.53(-2.73%) |
Mar 17, 2021 | 19.42 | 19.50 | 19.12 | 19.30 | 403,145 | +0.00(+0.00%) |
Mar 16, 2021 | 19.34 | 19.47 | 19.06 | 19.30 | 484,759 | +0.02(+0.10%) |
Mar 15, 2021 | 18.97 | 19.32 | 18.93 | 19.28 | 763,349 | +0.30(+1.60%) |
Mar 12, 2021 | 18.87 | 19.12 | 18.77 | 18.97 | 669,693 | +0.28(+1.47%) |
Mar 11, 2021 | 18.77 | 18.91 | 18.59 | 18.70 | 503,010 | -0.18(-0.95%) |
Mar 10, 2021 | 18.48 | 18.95 | 18.41 | 18.88 | 1,071,583 | +0.46(+2.52%) |
Mar 09, 2021 | 18.18 | 18.45 | 18.02 | 18.41 | 441,445 | +0.20(+1.09%) |
Mar 08, 2021 | 18.01 | 18.36 | 17.80 | 18.21 | 765,941 | +0.33(+1.86%) |
Mar 05, 2021 | 18.31 | 18.45 | 17.57 | 17.88 | 1,061,621 | -0.15(-0.84%) |
Mar 04, 2021 | 18.53 | 18.74 | 17.49 | 18.03 | 845,849 | -0.57(-3.06%) |
Mar 03, 2021 | 18.51 | 19.30 | 18.43 | 18.60 | 1,384,348 | +0.22(+1.19%) |
Mar 02, 2021 | 17.81 | 18.65 | 17.81 | 18.38 | 1,327,319 | +0.58(+3.25%) |