Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.89 | 20.90 | 20.78 | 20.81 | 158,857 | +0.06(+0.28%) |
May 27, 2021 | 20.76 | 20.79 | 20.71 | 20.75 | 62,947 | +0.01(+0.05%) |
May 26, 2021 | 20.72 | 20.75 | 20.66 | 20.74 | 113,343 | +0.07(+0.32%) |
May 25, 2021 | 20.70 | 20.74 | 20.62 | 20.68 | 126,540 | +0.06(+0.28%) |
May 24, 2021 | 20.57 | 20.65 | 20.57 | 20.62 | 148,794 | +0.10(+0.51%) |
May 21, 2021 | 20.60 | 20.64 | 20.46 | 20.51 | 281,397 | +0.08(+0.37%) |
May 20, 2021 | 20.19 | 20.50 | 20.19 | 20.44 | 105,019 | +0.35(+1.75%) |
May 19, 2021 | 19.90 | 20.12 | 19.85 | 20.09 | 266,051 | -0.10(-0.52%) |
May 18, 2021 | 20.04 | 20.29 | 20.04 | 20.19 | 216,562 | +0.33(+1.68%) |
May 17, 2021 | 19.98 | 19.98 | 19.77 | 19.86 | 172,068 | -0.14(-0.71%) |
May 14, 2021 | 19.65 | 20.03 | 19.65 | 20.00 | 300,358 | +0.55(+2.84%) |
May 13, 2021 | 19.32 | 19.56 | 19.32 | 19.45 | 304,546 | +0.12(+0.64%) |
May 12, 2021 | 19.71 | 19.71 | 19.28 | 19.32 | 200,216 | -0.55(-2.78%) |
May 11, 2021 | 19.73 | 19.90 | 19.54 | 19.88 | 316,425 | -0.32(-1.60%) |
May 10, 2021 | 20.43 | 20.43 | 20.16 | 20.20 | 177,706 | -0.26(-1.26%) |
May 07, 2021 | 20.28 | 20.53 | 20.28 | 20.46 | 185,507 | +0.30(+1.46%) |
May 06, 2021 | 20.22 | 20.30 | 19.97 | 20.16 | 243,485 | -0.19(-0.94%) |
May 05, 2021 | 20.45 | 20.57 | 20.31 | 20.35 | 1,218,563 | +0.21(+1.04%) |
May 04, 2021 | 20.20 | 20.32 | 20.07 | 20.14 | 557,019 | -0.59(-2.85%) |
May 03, 2021 | 20.92 | 20.92 | 20.72 | 20.73 | 321,256 | -0.15(-0.73%) |
Apr 30, 2021 | 21.10 | 21.17 | 20.85 | 20.89 | 233,310 | -0.39(-1.83%) |
Apr 29, 2021 | 21.60 | 21.60 | 21.15 | 21.28 | 135,206 | -0.39(-1.80%) |
Apr 28, 2021 | 21.76 | 21.76 | 21.50 | 21.67 | 100,285 | -0.22(-1.00%) |
Apr 27, 2021 | 21.90 | 21.90 | 21.79 | 21.89 | 142,030 | +0.02(+0.09%) |
Apr 26, 2021 | 21.95 | 21.95 | 21.78 | 21.87 | 207,323 | -0.07(-0.30%) |
Apr 23, 2021 | 21.84 | 21.98 | 21.77 | 21.93 | 503,476 | +0.23(+1.05%) |
Apr 22, 2021 | 21.65 | 21.85 | 21.64 | 21.70 | 317,841 | +0.46(+2.15%) |
Apr 21, 2021 | 20.94 | 21.26 | 20.93 | 21.25 | 94,151 | +0.22(+1.04%) |
Apr 20, 2021 | 21.16 | 21.16 | 20.95 | 21.03 | 160,424 | -0.17(-0.81%) |
Apr 19, 2021 | 21.39 | 21.43 | 21.15 | 21.20 | 120,311 | -0.22(-1.02%) |
Apr 16, 2021 | 21.39 | 21.43 | 21.30 | 21.42 | 383,251 | +0.15(+0.72%) |
Apr 15, 2021 | 21.43 | 21.43 | 21.13 | 21.27 | 179,179 | -0.01(-0.04%) |
Apr 14, 2021 | 21.47 | 21.47 | 21.25 | 21.28 | 153,719 | -0.19(-0.89%) |
Apr 13, 2021 | 21.40 | 21.48 | 21.25 | 21.47 | 133,945 | +0.04(+0.18%) |
Apr 12, 2021 | 21.49 | 21.49 | 21.31 | 21.43 | 168,383 | -0.21(-0.97%) |
Apr 09, 2021 | 21.64 | 21.65 | 21.50 | 21.64 | 84,105 | -0.02(-0.09%) |
Apr 08, 2021 | 21.46 | 21.70 | 21.46 | 21.66 | 113,122 | +0.34(+1.61%) |
Apr 07, 2021 | 21.51 | 21.52 | 21.25 | 21.31 | 246,076 | -0.22(-1.02%) |
Apr 06, 2021 | 21.70 | 21.70 | 21.46 | 21.53 | 214,398 | -0.27(-1.22%) |
Apr 05, 2021 | 21.76 | 21.88 | 21.76 | 21.80 | 395,610 | +0.18(+0.84%) |
Apr 01, 2021 | 21.67 | 21.68 | 21.52 | 21.62 | 360,466 | +0.13(+0.62%) |
Mar 31, 2021 | 21.48 | 21.51 | 21.36 | 21.49 | 360,157 | +0.43(+2.03%) |
Mar 30, 2021 | 20.97 | 21.06 | 20.86 | 21.06 | 237,328 | +0.10(+0.45%) |
Mar 29, 2021 | 20.87 | 21.00 | 20.73 | 20.96 | 440,693 | +0.10(+0.46%) |
Mar 26, 2021 | 20.53 | 20.87 | 20.53 | 20.87 | 106,680 | +0.50(+2.43%) |
Mar 25, 2021 | 20.08 | 20.37 | 20.03 | 20.37 | 162,282 | +0.19(+0.95%) |
Mar 24, 2021 | 20.40 | 20.40 | 20.15 | 20.18 | 107,758 | -0.28(-1.35%) |
Mar 23, 2021 | 20.63 | 20.66 | 20.43 | 20.45 | 134,398 | -0.23(-1.10%) |
Mar 22, 2021 | 20.49 | 20.73 | 20.49 | 20.68 | 113,873 | +0.33(+1.63%) |
Mar 19, 2021 | 20.16 | 20.40 | 20.09 | 20.35 | 61,049 | +0.26(+1.28%) |
Mar 18, 2021 | 20.38 | 20.38 | 20.05 | 20.09 | 110,697 | -0.45(-2.17%) |
Mar 17, 2021 | 20.49 | 20.56 | 20.31 | 20.54 | 252,200 | -0.31(-1.50%) |
Mar 16, 2021 | 20.85 | 20.93 | 20.74 | 20.85 | 144,885 | +0.00(+0.00%) |
Mar 15, 2021 | 20.71 | 20.85 | 20.57 | 20.85 | 162,501 | +0.16(+0.78%) |
Mar 12, 2021 | 20.55 | 20.72 | 20.45 | 20.69 | 148,834 | -0.07(-0.32%) |
Mar 11, 2021 | 20.64 | 20.77 | 20.45 | 20.76 | 229,046 | +0.63(+3.11%) |
Mar 10, 2021 | 20.37 | 20.37 | 20.07 | 20.13 | 559,911 | -0.02(-0.09%) |
Mar 09, 2021 | 19.77 | 20.18 | 19.77 | 20.15 | 255,660 | +0.95(+4.95%) |
Mar 08, 2021 | 19.38 | 19.42 | 19.17 | 19.20 | 217,186 | -0.28(-1.46%) |
Mar 05, 2021 | 19.66 | 19.78 | 19.08 | 19.49 | 452,712 | -0.02(-0.10%) |
Mar 04, 2021 | 20.00 | 20.03 | 19.39 | 19.50 | 483,286 | -0.64(-3.16%) |
Mar 03, 2021 | 20.59 | 20.59 | 20.14 | 20.14 | 227,909 | -0.97(-4.59%) |
Mar 02, 2021 | 21.39 | 21.40 | 21.06 | 21.11 | 194,084 | -0.12(-0.58%) |