Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.09 | 20.26 | 19.96 | 20.22 | 930,738 | -0.01(-0.04%) |
May 27, 2021 | 20.33 | 20.41 | 20.08 | 20.23 | 247,246 | +0.01(+0.04%) |
May 26, 2021 | 19.82 | 20.22 | 19.69 | 20.22 | 442,266 | +0.54(+2.74%) |
May 25, 2021 | 19.90 | 19.98 | 19.68 | 19.68 | 232,620 | -0.22(-1.12%) |
May 24, 2021 | 19.84 | 20.00 | 19.64 | 19.90 | 311,551 | +0.23(+1.17%) |
May 21, 2021 | 19.79 | 19.81 | 19.50 | 19.67 | 237,094 | -0.10(-0.48%) |
May 20, 2021 | 19.25 | 19.78 | 19.00 | 19.77 | 203,776 | +0.64(+3.36%) |
May 19, 2021 | 19.40 | 19.41 | 18.81 | 19.12 | 236,929 | -0.35(-1.79%) |
May 18, 2021 | 18.88 | 19.70 | 18.88 | 19.47 | 540,480 | +0.44(+2.34%) |
May 17, 2021 | 18.36 | 19.05 | 18.32 | 19.03 | 387,562 | +0.58(+3.14%) |
May 14, 2021 | 18.42 | 18.51 | 18.26 | 18.45 | 294,564 | +0.03(+0.17%) |
May 13, 2021 | 18.18 | 18.55 | 18.07 | 18.42 | 437,945 | +0.24(+1.31%) |
May 12, 2021 | 17.76 | 18.18 | 17.62 | 18.18 | 473,960 | +0.53(+3.01%) |
May 11, 2021 | 17.49 | 17.77 | 17.42 | 17.65 | 278,427 | -0.07(-0.40%) |
May 10, 2021 | 17.98 | 18.22 | 17.49 | 17.72 | 801,649 | -0.25(-1.37%) |
May 07, 2021 | 17.71 | 18.23 | 17.71 | 17.96 | 230,737 | +0.28(+1.57%) |
May 06, 2021 | 17.74 | 17.85 | 17.47 | 17.69 | 138,642 | -0.02(-0.09%) |
May 05, 2021 | 17.64 | 17.86 | 17.46 | 17.70 | 170,443 | +0.25(+1.46%) |
May 04, 2021 | 17.70 | 17.87 | 17.38 | 17.45 | 232,774 | -0.27(-1.52%) |
May 03, 2021 | 17.74 | 17.94 | 17.70 | 17.72 | 180,353 | -0.01(-0.04%) |
Apr 30, 2021 | 17.81 | 18.34 | 17.68 | 17.73 | 279,664 | -0.45(-2.48%) |
Apr 29, 2021 | 18.48 | 18.56 | 18.01 | 18.18 | 569,801 | +0.08(+0.43%) |
Apr 28, 2021 | 17.90 | 18.29 | 17.79 | 18.10 | 692,619 | +0.34(+1.93%) |
Apr 27, 2021 | 17.85 | 17.98 | 17.72 | 17.76 | 560,653 | +0.07(+0.40%) |
Apr 26, 2021 | 17.74 | 17.87 | 17.55 | 17.69 | 301,114 | +0.34(+1.97%) |
Apr 23, 2021 | 17.42 | 17.44 | 17.16 | 17.34 | 146,578 | +0.02(+0.09%) |
Apr 22, 2021 | 17.48 | 17.52 | 17.21 | 17.33 | 128,385 | -0.20(-1.15%) |
Apr 21, 2021 | 17.24 | 17.69 | 17.24 | 17.53 | 128,682 | +0.23(+1.35%) |
Apr 20, 2021 | 17.44 | 17.44 | 17.20 | 17.30 | 96,581 | -0.13(-0.76%) |
Apr 19, 2021 | 17.44 | 17.61 | 17.28 | 17.43 | 170,373 | +0.15(+0.86%) |
Apr 16, 2021 | 17.51 | 17.60 | 17.18 | 17.28 | 333,624 | -0.20(-1.16%) |
Apr 15, 2021 | 17.80 | 17.83 | 17.47 | 17.48 | 260,296 | -0.17(-0.97%) |
Apr 14, 2021 | 17.59 | 17.91 | 17.59 | 17.65 | 129,931 | +0.21(+1.20%) |
Apr 13, 2021 | 17.64 | 17.66 | 17.26 | 17.44 | 204,741 | -0.19(-1.10%) |
Apr 12, 2021 | 17.80 | 18.05 | 17.61 | 17.64 | 106,094 | -0.11(-0.61%) |
Apr 09, 2021 | 18.14 | 18.28 | 17.58 | 17.75 | 219,675 | -0.34(-1.89%) |
Apr 08, 2021 | 18.07 | 18.20 | 17.65 | 18.09 | 235,923 | +0.06(+0.35%) |
Apr 07, 2021 | 18.14 | 18.37 | 17.54 | 18.03 | 335,443 | -0.06(-0.34%) |
Apr 06, 2021 | 18.29 | 18.37 | 17.90 | 18.09 | 268,885 | -0.07(-0.39%) |
Apr 05, 2021 | 18.26 | 18.32 | 17.94 | 18.16 | 306,506 | -0.12(-0.64%) |
Apr 01, 2021 | 17.62 | 18.44 | 17.41 | 18.28 | 355,591 | +0.83(+4.73%) |
Mar 31, 2021 | 16.50 | 17.54 | 16.50 | 17.45 | 245,165 | +0.95(+5.75%) |
Mar 30, 2021 | 16.23 | 16.63 | 16.09 | 16.50 | 226,949 | +0.12(+0.76%) |
Mar 29, 2021 | 16.53 | 16.53 | 16.07 | 16.38 | 217,053 | -0.21(-1.27%) |
Mar 26, 2021 | 16.44 | 16.60 | 16.19 | 16.59 | 293,928 | +0.29(+1.77%) |
Mar 25, 2021 | 16.04 | 16.50 | 15.85 | 16.30 | 366,768 | +0.22(+1.35%) |
Mar 24, 2021 | 16.28 | 16.49 | 16.04 | 16.08 | 183,675 | -0.02(-0.14%) |
Mar 23, 2021 | 16.51 | 16.53 | 15.86 | 16.11 | 388,513 | -0.62(-3.72%) |
Mar 22, 2021 | 16.64 | 16.96 | 16.60 | 16.73 | 234,731 | -0.02(-0.09%) |
Mar 19, 2021 | 16.25 | 16.99 | 16.19 | 16.74 | 472,880 | +0.70(+4.37%) |
Mar 18, 2021 | 16.82 | 16.82 | 16.02 | 16.04 | 468,404 | -0.52(-3.15%) |
Mar 17, 2021 | 16.44 | 16.97 | 16.43 | 16.56 | 420,983 | +0.11(+0.66%) |
Mar 16, 2021 | 16.44 | 16.56 | 16.26 | 16.46 | 533,446 | -0.16(-0.98%) |
Mar 15, 2021 | 16.40 | 16.95 | 16.30 | 16.62 | 354,732 | +0.16(+0.95%) |
Mar 12, 2021 | 17.06 | 17.13 | 16.35 | 16.46 | 963,104 | -0.35(-2.08%) |
Mar 11, 2021 | 17.23 | 17.33 | 16.74 | 16.81 | 1,824,990 | -1.27(-7.02%) |
Mar 10, 2021 | 18.01 | 18.42 | 17.84 | 18.08 | 153,372 | +0.06(+0.35%) |
Mar 09, 2021 | 17.36 | 18.37 | 17.16 | 18.02 | 245,269 | +0.58(+3.35%) |
Mar 08, 2021 | 17.68 | 17.88 | 17.33 | 17.44 | 106,806 | -0.19(-1.10%) |
Mar 05, 2021 | 17.90 | 17.90 | 17.20 | 17.63 | 61,021 | -0.05(-0.31%) |
Mar 04, 2021 | 17.79 | 18.04 | 17.32 | 17.69 | 209,519 | +0.14(+0.80%) |
Mar 03, 2021 | 17.90 | 18.02 | 17.54 | 17.55 | 84,969 | -0.29(-1.61%) |
Mar 02, 2021 | 17.49 | 17.90 | 17.37 | 17.83 | 173,299 | +0.32(+1.82%) |