Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.98 | 20.32 | 19.98 | 20.10 | 286,950 | +0.04(+0.20%) |
May 27, 2021 | 20.06 | 20.38 | 20.01 | 20.06 | 64,663 | -0.35(-1.71%) |
May 26, 2021 | 20.20 | 20.42 | 19.99 | 20.41 | 103,603 | +0.32(+1.59%) |
May 25, 2021 | 19.97 | 20.21 | 19.85 | 20.09 | 125,937 | +0.31(+1.57%) |
May 24, 2021 | 19.85 | 20.03 | 19.76 | 19.78 | 38,309 | -0.17(-0.85%) |
May 21, 2021 | 20.13 | 20.13 | 19.88 | 19.95 | 75,105 | -0.17(-0.84%) |
May 20, 2021 | 20.09 | 20.18 | 20.03 | 20.12 | 58,595 | +0.19(+0.95%) |
May 19, 2021 | 19.86 | 20.10 | 19.82 | 19.93 | 313,087 | -0.69(-3.35%) |
May 18, 2021 | 19.93 | 21.11 | 19.82 | 20.62 | 313,433 | +0.61(+3.05%) |
May 17, 2021 | 20.05 | 20.20 | 19.93 | 20.01 | 70,007 | -0.10(-0.50%) |
May 14, 2021 | 19.81 | 20.45 | 19.70 | 20.11 | 78,093 | +0.11(+0.55%) |
May 13, 2021 | 19.99 | 20.18 | 19.88 | 20.00 | 283,026 | -0.40(-1.96%) |
May 12, 2021 | 20.52 | 20.61 | 20.06 | 20.40 | 271,914 | -0.25(-1.21%) |
May 11, 2021 | 20.42 | 20.89 | 20.37 | 20.65 | 374,912 | -0.45(-2.13%) |
May 10, 2021 | 20.94 | 21.23 | 20.87 | 21.10 | 160,285 | -0.16(-0.75%) |
May 07, 2021 | 20.74 | 21.32 | 20.70 | 21.26 | 222,394 | +0.51(+2.46%) |
May 06, 2021 | 20.61 | 20.88 | 20.54 | 20.75 | 489,857 | -0.20(-0.95%) |
May 05, 2021 | 20.82 | 21.34 | 20.82 | 20.95 | 94,390 | -0.03(-0.14%) |
May 04, 2021 | 21.51 | 21.51 | 20.75 | 20.98 | 187,320 | -1.13(-5.11%) |
May 03, 2021 | 21.66 | 22.23 | 21.57 | 22.11 | 128,830 | +0.67(+3.12%) |
Apr 30, 2021 | 21.13 | 21.51 | 21.06 | 21.44 | 103,000 | +0.26(+1.23%) |
Apr 29, 2021 | 21.38 | 21.44 | 21.02 | 21.18 | 55,242 | +0.02(+0.09%) |
Apr 28, 2021 | 21.00 | 21.30 | 20.91 | 21.16 | 98,856 | +0.01(+0.05%) |
Apr 27, 2021 | 21.11 | 21.30 | 21.01 | 21.15 | 208,788 | +0.08(+0.38%) |
Apr 26, 2021 | 20.75 | 21.07 | 20.59 | 21.07 | 62,682 | +0.41(+1.98%) |
Apr 23, 2021 | 20.25 | 20.73 | 20.17 | 20.66 | 56,100 | +0.28(+1.37%) |
Apr 22, 2021 | 20.19 | 20.48 | 20.08 | 20.38 | 54,569 | +0.06(+0.30%) |
Apr 21, 2021 | 20.33 | 20.39 | 20.13 | 20.32 | 76,352 | +0.19(+0.94%) |
Apr 20, 2021 | 20.08 | 20.31 | 19.96 | 20.13 | 91,988 | -0.18(-0.89%) |
Apr 19, 2021 | 20.14 | 20.34 | 19.86 | 20.31 | 67,191 | +0.29(+1.45%) |
Apr 16, 2021 | 19.89 | 20.10 | 19.84 | 20.02 | 35,400 | +0.12(+0.60%) |
Apr 15, 2021 | 19.75 | 20.10 | 19.70 | 19.90 | 82,200 | +0.34(+1.74%) |
Apr 14, 2021 | 19.68 | 19.88 | 19.51 | 19.56 | 136,914 | -0.11(-0.56%) |
Apr 13, 2021 | 19.29 | 19.82 | 19.29 | 19.67 | 172,059 | +0.24(+1.24%) |
Apr 12, 2021 | 19.45 | 19.74 | 19.31 | 19.43 | 126,442 | -0.46(-2.31%) |
Apr 09, 2021 | 19.67 | 19.97 | 19.55 | 19.89 | 97,900 | +0.19(+0.96%) |
Apr 08, 2021 | 19.89 | 20.00 | 19.54 | 19.70 | 108,461 | +0.04(+0.20%) |
Apr 07, 2021 | 19.67 | 19.77 | 19.48 | 19.66 | 273,419 | -0.03(-0.15%) |
Apr 06, 2021 | 19.36 | 19.83 | 19.09 | 19.69 | 217,195 | -0.20(-1.01%) |
Apr 05, 2021 | 19.71 | 20.10 | 19.55 | 19.89 | 73,125 | +0.13(+0.66%) |
Apr 01, 2021 | 19.41 | 19.81 | 19.41 | 19.76 | 71,700 | +0.54(+2.81%) |
Mar 31, 2021 | 19.30 | 19.44 | 19.15 | 19.22 | 61,993 | -0.03(-0.16%) |
Mar 30, 2021 | 19.50 | 19.50 | 19.10 | 19.25 | 83,042 | -0.38(-1.94%) |
Mar 29, 2021 | 19.52 | 19.89 | 19.21 | 19.63 | 236,154 | -0.26(-1.31%) |
Mar 26, 2021 | 19.70 | 19.89 | 19.51 | 19.89 | 37,200 | +0.13(+0.66%) |
Mar 25, 2021 | 19.71 | 19.98 | 19.50 | 19.76 | 50,004 | +0.00(+0.00%) |
Mar 24, 2021 | 20.26 | 20.26 | 19.64 | 19.76 | 74,020 | -0.72(-3.52%) |
Mar 23, 2021 | 20.56 | 20.61 | 19.97 | 20.48 | 174,615 | -0.27(-1.30%) |
Mar 22, 2021 | 20.68 | 21.18 | 20.22 | 20.75 | 1,213,597 | -0.26(-1.24%) |
Mar 19, 2021 | 20.59 | 21.06 | 20.43 | 21.01 | 269,000 | +0.48(+2.34%) |
Mar 18, 2021 | 20.77 | 21.12 | 20.53 | 20.53 | 1,122,950 | -0.71(-3.34%) |
Mar 17, 2021 | 21.31 | 21.34 | 21.02 | 21.24 | 30,133 | -0.16(-0.75%) |
Mar 16, 2021 | 21.51 | 21.59 | 21.29 | 21.40 | 40,338 | -0.07(-0.33%) |
Mar 15, 2021 | 21.57 | 21.69 | 21.17 | 21.47 | 98,352 | +0.35(+1.66%) |
Mar 12, 2021 | 21.12 | 21.38 | 20.87 | 21.12 | 89,900 | -0.35(-1.63%) |
Mar 11, 2021 | 21.25 | 21.63 | 21.11 | 21.47 | 30,303 | +0.70(+3.37%) |
Mar 10, 2021 | 20.89 | 20.89 | 20.38 | 20.77 | 44,127 | -0.04(-0.19%) |
Mar 09, 2021 | 20.68 | 20.89 | 20.45 | 20.81 | 81,799 | +1.11(+5.63%) |
Mar 08, 2021 | 19.62 | 20.07 | 19.51 | 19.70 | 461,425 | -1.41(-6.68%) |
Mar 05, 2021 | 21.15 | 21.28 | 20.79 | 21.11 | 127,600 | -0.02(-0.09%) |
Mar 04, 2021 | 21.50 | 21.68 | 20.96 | 21.13 | 97,417 | -1.08(-4.86%) |
Mar 03, 2021 | 22.70 | 22.70 | 21.66 | 22.21 | 80,143 | -0.71(-3.10%) |
Mar 02, 2021 | 22.33 | 22.98 | 22.22 | 22.92 | 229,314 | +0.33(+1.46%) |