Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.72 | 19.95 | 19.14 | 19.88 | 50,090 | +0.32(+1.62%) |
May 27, 2021 | 20.83 | 20.83 | 19.40 | 19.56 | 75,485 | -0.98(-4.75%) |
May 26, 2021 | 20.72 | 21.00 | 20.44 | 20.54 | 46,012 | -0.10(-0.48%) |
May 25, 2021 | 20.94 | 21.30 | 20.63 | 20.63 | 77,843 | -0.45(-2.15%) |
May 24, 2021 | 20.82 | 21.26 | 20.77 | 21.09 | 55,148 | +0.37(+1.81%) |
May 21, 2021 | 20.70 | 21.25 | 20.58 | 20.71 | 103,233 | +0.30(+1.45%) |
May 20, 2021 | 20.11 | 20.53 | 19.70 | 20.42 | 62,406 | +0.16(+0.78%) |
May 19, 2021 | 19.72 | 20.37 | 19.14 | 20.26 | 82,787 | +0.42(+2.14%) |
May 18, 2021 | 19.80 | 20.55 | 19.72 | 19.84 | 81,948 | -0.20(-0.98%) |
May 17, 2021 | 20.33 | 20.59 | 20.00 | 20.03 | 57,700 | -0.07(-0.34%) |
May 14, 2021 | 19.05 | 20.46 | 18.90 | 20.10 | 68,703 | +1.41(+7.54%) |
May 13, 2021 | 18.29 | 18.97 | 18.04 | 18.69 | 71,075 | +0.37(+2.05%) |
May 12, 2021 | 18.74 | 18.89 | 18.25 | 18.32 | 96,064 | -0.81(-4.23%) |
May 11, 2021 | 19.11 | 19.66 | 18.95 | 19.13 | 41,348 | -0.45(-2.32%) |
May 10, 2021 | 19.94 | 19.95 | 19.37 | 19.58 | 84,561 | +0.09(+0.46%) |
May 07, 2021 | 18.88 | 19.77 | 18.88 | 19.49 | 65,968 | +0.56(+2.97%) |
May 06, 2021 | 19.32 | 19.52 | 18.66 | 18.93 | 79,649 | -0.69(-3.52%) |
May 05, 2021 | 20.10 | 20.41 | 19.51 | 19.62 | 82,596 | -0.50(-2.50%) |
May 04, 2021 | 20.56 | 21.03 | 19.91 | 20.12 | 170,358 | -0.70(-3.36%) |
May 03, 2021 | 20.14 | 21.16 | 19.93 | 20.82 | 78,053 | +1.00(+5.02%) |
Apr 30, 2021 | 19.68 | 19.95 | 19.49 | 19.83 | 65,828 | +0.00(+0.00%) |
Apr 29, 2021 | 20.42 | 20.62 | 19.72 | 19.83 | 44,991 | -0.11(-0.54%) |
Apr 28, 2021 | 19.44 | 20.07 | 19.42 | 19.93 | 55,231 | +0.41(+2.12%) |
Apr 27, 2021 | 19.24 | 19.57 | 18.73 | 19.52 | 67,647 | +0.37(+1.96%) |
Apr 26, 2021 | 19.05 | 19.66 | 18.92 | 19.15 | 63,933 | +0.33(+1.73%) |
Apr 23, 2021 | 19.35 | 19.81 | 18.75 | 18.82 | 45,745 | -0.36(-1.85%) |
Apr 22, 2021 | 19.36 | 20.32 | 19.13 | 19.18 | 68,115 | -0.31(-1.57%) |
Apr 21, 2021 | 19.20 | 19.72 | 18.52 | 19.48 | 152,022 | +0.54(+2.86%) |
Apr 20, 2021 | 19.67 | 19.67 | 18.24 | 18.94 | 139,222 | -0.65(-3.32%) |
Apr 19, 2021 | 19.27 | 19.69 | 19.03 | 19.59 | 90,557 | +0.34(+1.74%) |
Apr 16, 2021 | 19.49 | 19.98 | 19.02 | 19.25 | 109,139 | -0.03(-0.15%) |
Apr 15, 2021 | 20.38 | 20.38 | 19.11 | 19.28 | 86,558 | -0.70(-3.50%) |
Apr 14, 2021 | 19.13 | 20.46 | 18.98 | 19.98 | 114,539 | +1.07(+5.68%) |
Apr 13, 2021 | 19.87 | 19.87 | 18.88 | 18.91 | 99,870 | -0.96(-4.81%) |
Apr 12, 2021 | 19.96 | 20.77 | 19.48 | 19.87 | 45,438 | -0.29(-1.42%) |
Apr 09, 2021 | 20.50 | 20.61 | 19.97 | 20.15 | 59,540 | -0.23(-1.11%) |
Apr 08, 2021 | 21.20 | 21.43 | 20.25 | 20.38 | 88,953 | -1.02(-4.75%) |
Apr 07, 2021 | 21.37 | 21.82 | 21.16 | 21.39 | 35,980 | -0.18(-0.82%) |
Apr 06, 2021 | 20.95 | 21.80 | 20.95 | 21.57 | 30,589 | +0.51(+2.43%) |
Apr 05, 2021 | 22.16 | 22.16 | 20.71 | 21.06 | 36,434 | -0.50(-2.33%) |
Apr 01, 2021 | 20.92 | 21.60 | 20.57 | 21.56 | 43,919 | +0.83(+3.99%) |
Mar 31, 2021 | 21.00 | 21.00 | 20.36 | 20.73 | 40,255 | -0.04(-0.19%) |
Mar 30, 2021 | 20.34 | 21.11 | 19.90 | 20.77 | 94,461 | +0.07(+0.33%) |
Mar 29, 2021 | 19.96 | 20.93 | 19.57 | 20.70 | 115,610 | +0.54(+2.69%) |
Mar 26, 2021 | 21.59 | 21.77 | 19.81 | 20.16 | 67,857 | -1.26(-5.89%) |
Mar 25, 2021 | 19.73 | 21.42 | 19.44 | 21.42 | 83,049 | +1.30(+6.47%) |
Mar 24, 2021 | 20.87 | 21.67 | 20.07 | 20.12 | 69,945 | -0.57(-2.76%) |
Mar 23, 2021 | 22.34 | 22.38 | 20.64 | 20.69 | 106,790 | -1.81(-8.06%) |
Mar 22, 2021 | 24.15 | 24.15 | 22.44 | 22.51 | 70,548 | -1.75(-7.20%) |
Mar 19, 2021 | 22.72 | 24.25 | 22.14 | 24.25 | 218,482 | +1.26(+5.49%) |
Mar 18, 2021 | 23.53 | 24.39 | 22.70 | 22.99 | 65,512 | -0.68(-2.87%) |
Mar 17, 2021 | 22.36 | 23.77 | 21.97 | 23.67 | 51,136 | +1.18(+5.26%) |
Mar 16, 2021 | 24.27 | 24.27 | 22.48 | 22.49 | 67,470 | -1.58(-6.55%) |
Mar 15, 2021 | 23.19 | 24.08 | 23.18 | 24.07 | 56,706 | +0.47(+2.01%) |
Mar 12, 2021 | 23.00 | 24.00 | 22.85 | 23.59 | 62,583 | +0.29(+1.23%) |
Mar 11, 2021 | 23.17 | 23.42 | 22.44 | 23.31 | 96,103 | +0.36(+1.59%) |
Mar 10, 2021 | 20.39 | 23.17 | 20.25 | 22.94 | 142,819 | +2.81(+13.96%) |
Mar 09, 2021 | 20.60 | 21.20 | 20.13 | 20.13 | 93,960 | -0.06(-0.29%) |
Mar 08, 2021 | 20.68 | 21.10 | 20.08 | 20.19 | 68,329 | -0.33(-1.59%) |
Mar 05, 2021 | 20.61 | 20.67 | 19.52 | 20.52 | 100,923 | +0.26(+1.27%) |
Mar 04, 2021 | 20.90 | 21.60 | 19.47 | 20.26 | 97,395 | -0.71(-3.39%) |
Mar 03, 2021 | 20.08 | 21.37 | 20.02 | 20.97 | 75,908 | +0.85(+4.21%) |
Mar 02, 2021 | 19.26 | 20.32 | 19.22 | 20.12 | 72,914 | +0.84(+4.35%) |