Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.24 | 19.35 | 19.21 | 19.28 | 74,619 | +0.01(+0.07%) |
May 27, 2021 | 19.23 | 19.29 | 19.14 | 19.27 | 64,358 | +0.03(+0.17%) |
May 26, 2021 | 19.11 | 19.30 | 19.08 | 19.23 | 102,976 | +0.10(+0.52%) |
May 25, 2021 | 19.14 | 19.18 | 19.04 | 19.13 | 104,618 | +0.01(+0.07%) |
May 24, 2021 | 18.95 | 19.13 | 18.91 | 19.12 | 68,975 | +0.30(+1.59%) |
May 21, 2021 | 18.84 | 18.93 | 18.82 | 18.82 | 75,439 | -0.02(-0.11%) |
May 20, 2021 | 18.65 | 18.89 | 18.65 | 18.84 | 47,748 | +0.23(+1.25%) |
May 19, 2021 | 18.40 | 18.61 | 18.32 | 18.61 | 113,968 | -0.01(-0.07%) |
May 18, 2021 | 18.55 | 18.71 | 18.55 | 18.62 | 100,865 | +0.04(+0.21%) |
May 17, 2021 | 18.63 | 18.70 | 18.50 | 18.58 | 73,839 | -0.05(-0.25%) |
May 14, 2021 | 18.57 | 18.68 | 18.53 | 18.63 | 73,798 | +0.23(+1.23%) |
May 13, 2021 | 18.30 | 18.59 | 18.27 | 18.40 | 67,758 | +0.13(+0.73%) |
May 12, 2021 | 18.54 | 18.83 | 18.25 | 18.27 | 120,466 | -0.56(-3.00%) |
May 11, 2021 | 18.70 | 18.90 | 18.62 | 18.84 | 77,859 | -0.16(-0.84%) |
May 10, 2021 | 19.33 | 19.33 | 18.96 | 18.99 | 78,674 | -0.33(-1.72%) |
May 07, 2021 | 19.21 | 19.43 | 19.10 | 19.33 | 41,426 | +0.22(+1.15%) |
May 06, 2021 | 19.23 | 19.23 | 18.92 | 19.11 | 60,671 | -0.05(-0.24%) |
May 05, 2021 | 19.29 | 19.33 | 19.10 | 19.15 | 80,577 | -0.06(-0.31%) |
May 04, 2021 | 19.45 | 19.45 | 18.97 | 19.21 | 66,495 | -0.30(-1.53%) |
May 03, 2021 | 19.56 | 19.56 | 19.45 | 19.51 | 105,852 | +0.09(+0.44%) |
Apr 30, 2021 | 19.45 | 19.58 | 19.38 | 19.43 | 94,321 | -0.07(-0.34%) |
Apr 29, 2021 | 19.67 | 19.67 | 19.39 | 19.49 | 117,346 | -0.01(-0.03%) |
Apr 28, 2021 | 19.54 | 19.64 | 19.27 | 19.50 | 121,220 | +0.03(+0.14%) |
Apr 27, 2021 | 19.60 | 19.62 | 19.43 | 19.47 | 126,359 | -0.06(-0.31%) |
Apr 26, 2021 | 19.53 | 19.60 | 19.49 | 19.53 | 123,090 | +0.03(+0.17%) |
Apr 23, 2021 | 19.31 | 19.53 | 19.31 | 19.50 | 65,241 | +0.22(+1.14%) |
Apr 22, 2021 | 19.37 | 19.54 | 19.23 | 19.28 | 44,680 | -0.05(-0.27%) |
Apr 21, 2021 | 19.22 | 19.39 | 19.22 | 19.33 | 92,736 | +0.09(+0.48%) |
Apr 20, 2021 | 19.36 | 19.45 | 19.18 | 19.24 | 67,575 | -0.12(-0.62%) |
Apr 19, 2021 | 19.59 | 19.59 | 19.25 | 19.36 | 94,730 | -0.17(-0.85%) |
Apr 16, 2021 | 19.63 | 19.65 | 19.50 | 19.53 | 102,307 | -0.07(-0.34%) |
Apr 15, 2021 | 19.50 | 19.61 | 19.50 | 19.59 | 69,335 | +0.18(+0.92%) |
Apr 14, 2021 | 19.55 | 19.58 | 19.39 | 19.41 | 84,424 | -0.13(-0.65%) |
Apr 13, 2021 | 19.39 | 19.54 | 19.38 | 19.54 | 116,119 | +0.23(+1.20%) |
Apr 12, 2021 | 19.35 | 19.45 | 19.19 | 19.31 | 94,424 | +0.01(+0.07%) |
Apr 09, 2021 | 19.23 | 19.29 | 19.11 | 19.29 | 108,786 | +0.15(+0.76%) |
Apr 08, 2021 | 19.10 | 19.15 | 18.99 | 19.15 | 90,182 | +0.21(+1.09%) |
Apr 07, 2021 | 18.95 | 19.02 | 18.93 | 18.94 | 123,123 | -0.01(-0.07%) |
Apr 06, 2021 | 18.89 | 19.00 | 18.80 | 18.95 | 78,023 | +0.11(+0.60%) |
Apr 05, 2021 | 18.75 | 18.92 | 18.75 | 18.84 | 113,879 | +0.11(+0.57%) |
Apr 01, 2021 | 18.62 | 18.88 | 18.62 | 18.74 | 240,023 | +0.15(+0.79%) |
Mar 31, 2021 | 18.30 | 18.66 | 18.28 | 18.59 | 122,835 | +0.31(+1.67%) |
Mar 30, 2021 | 18.19 | 18.38 | 18.17 | 18.28 | 69,813 | -0.03(-0.15%) |
Mar 29, 2021 | 18.20 | 18.34 | 18.14 | 18.31 | 146,078 | +0.03(+0.18%) |
Mar 26, 2021 | 18.00 | 18.28 | 17.96 | 18.28 | 171,918 | +0.30(+1.66%) |
Mar 25, 2021 | 17.89 | 18.01 | 17.73 | 17.98 | 143,028 | +0.00(+0.00%) |
Mar 24, 2021 | 18.28 | 18.34 | 17.95 | 17.98 | 100,216 | -0.26(-1.42%) |
Mar 23, 2021 | 18.33 | 18.44 | 18.20 | 18.24 | 94,650 | -0.16(-0.87%) |
Mar 22, 2021 | 18.30 | 18.51 | 18.29 | 18.40 | 105,836 | +0.09(+0.47%) |
Mar 19, 2021 | 18.23 | 18.35 | 18.12 | 18.31 | 86,336 | +0.11(+0.62%) |
Mar 18, 2021 | 18.48 | 18.54 | 18.19 | 18.20 | 106,193 | -0.39(-2.11%) |
Mar 17, 2021 | 18.47 | 18.70 | 18.36 | 18.59 | 132,175 | -0.01(-0.07%) |
Mar 16, 2021 | 18.72 | 18.82 | 18.52 | 18.60 | 78,790 | -0.01(-0.04%) |
Mar 15, 2021 | 18.60 | 18.63 | 18.54 | 18.61 | 152,531 | +0.05(+0.29%) |
Mar 12, 2021 | 18.63 | 18.63 | 18.38 | 18.56 | 87,390 | -0.07(-0.39%) |
Mar 11, 2021 | 18.48 | 18.67 | 18.45 | 18.63 | 51,556 | +0.35(+1.90%) |
Mar 10, 2021 | 18.20 | 18.34 | 18.19 | 18.28 | 125,877 | +0.20(+1.09%) |
Mar 09, 2021 | 17.82 | 18.19 | 17.82 | 18.09 | 184,293 | +0.43(+2.41%) |
Mar 08, 2021 | 17.88 | 18.03 | 17.65 | 17.66 | 135,292 | -0.27(-1.50%) |
Mar 05, 2021 | 18.05 | 18.05 | 17.25 | 17.93 | 206,010 | +0.10(+0.59%) |
Mar 04, 2021 | 18.43 | 18.66 | 17.68 | 17.82 | 310,589 | -0.60(-3.27%) |
Mar 03, 2021 | 18.85 | 18.88 | 18.41 | 18.43 | 93,741 | -0.45(-2.36%) |
Mar 02, 2021 | 19.07 | 19.11 | 18.77 | 18.87 | 106,505 | -0.11(-0.59%) |