Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.07 | 19.23 | 19.04 | 19.23 | 635 | +0.07(+0.38%) |
May 27, 2021 | 19.16 | 19.16 | 19.16 | 19.16 | 6 | -0.08(-0.40%) |
May 26, 2021 | 19.07 | 19.23 | 19.07 | 19.23 | 290 | -0.20(-1.01%) |
May 25, 2021 | 19.43 | 19.43 | 19.43 | 19.43 | 42 | -0.09(-0.45%) |
May 24, 2021 | 19.52 | 19.52 | 19.52 | 19.52 | 3 | -0.33(-1.67%) |
May 21, 2021 | 19.85 | 19.85 | 19.85 | 19.85 | 52 | +0.18(+0.93%) |
May 20, 2021 | 19.78 | 19.78 | 19.63 | 19.67 | 287 | -0.38(-1.91%) |
May 19, 2021 | 20.05 | 20.30 | 20.05 | 20.05 | 143 | +0.26(+1.33%) |
May 18, 2021 | 19.79 | 19.79 | 19.79 | 19.79 | 47 | +0.16(+0.80%) |
May 17, 2021 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.23(+1.16%) |
May 14, 2021 | 19.59 | 19.59 | 19.40 | 19.40 | 201 | -0.64(-3.20%) |
May 13, 2021 | 19.92 | 20.16 | 19.92 | 20.04 | 2,061 | -0.44(-2.13%) |
May 12, 2021 | 19.88 | 20.51 | 19.88 | 20.48 | 1,187 | +1.04(+5.35%) |
May 11, 2021 | 19.51 | 19.84 | 19.42 | 19.44 | 1,185 | +0.29(+1.54%) |
May 10, 2021 | 18.79 | 19.15 | 18.79 | 19.15 | 145 | +0.42(+2.26%) |
May 07, 2021 | 18.81 | 18.81 | 18.67 | 18.72 | 426 | -0.37(-1.93%) |
May 06, 2021 | 19.09 | 19.09 | 19.09 | 19.09 | 266 | -0.07(-0.34%) |
May 05, 2021 | 19.02 | 19.16 | 19.02 | 19.16 | 137 | +0.27(+1.42%) |
May 04, 2021 | 18.90 | 19.11 | 18.89 | 18.89 | 2,369 | +0.43(+2.33%) |
May 03, 2021 | 18.13 | 18.46 | 18.13 | 18.46 | 286 | +0.10(+0.52%) |
Apr 30, 2021 | 18.28 | 18.36 | 18.28 | 18.36 | 208 | +0.08(+0.44%) |
Apr 29, 2021 | 18.28 | 18.28 | 18.28 | 18.28 | 39 | -0.30(-1.61%) |
Apr 28, 2021 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.04(+0.24%) |
Apr 27, 2021 | 18.54 | 18.54 | 18.54 | 18.54 | 174 | -0.13(-0.72%) |
Apr 26, 2021 | 18.67 | 18.67 | 18.67 | 18.67 | 1 | -0.09(-0.50%) |
Apr 23, 2021 | 18.82 | 18.82 | 18.77 | 18.77 | 260 | -0.32(-1.66%) |
Apr 22, 2021 | 18.77 | 19.09 | 18.77 | 19.09 | 118 | +0.28(+1.49%) |
Apr 21, 2021 | 19.06 | 19.06 | 18.80 | 18.80 | 304 | -0.21(-1.11%) |
Apr 20, 2021 | 18.67 | 19.17 | 18.67 | 19.02 | 2,366 | +0.40(+2.14%) |
Apr 19, 2021 | 18.36 | 18.62 | 18.31 | 18.62 | 1,633 | +0.26(+1.41%) |
Apr 16, 2021 | 18.36 | 18.36 | 18.36 | 18.36 | 52 | -0.23(-1.23%) |
Apr 15, 2021 | 18.65 | 18.65 | 18.59 | 18.59 | 1,127 | -0.34(-1.82%) |
Apr 14, 2021 | 18.93 | 18.93 | 18.62 | 18.93 | 188 | +0.28(+1.50%) |
Apr 13, 2021 | 18.77 | 18.77 | 18.65 | 18.65 | 537 | -0.08(-0.42%) |
Apr 12, 2021 | 18.88 | 18.88 | 18.73 | 18.73 | 70 | +0.01(+0.07%) |
Apr 09, 2021 | 19.05 | 19.05 | 18.72 | 18.72 | 260 | -0.34(-1.81%) |
Apr 08, 2021 | 19.00 | 19.06 | 19.00 | 19.06 | 1,367 | -0.14(-0.74%) |
Apr 07, 2021 | 19.20 | 19.20 | 19.20 | 19.20 | 48 | -0.04(-0.22%) |
Apr 06, 2021 | 19.07 | 19.25 | 19.07 | 19.25 | 1,032 | -0.17(-0.89%) |
Apr 05, 2021 | 19.46 | 19.47 | 19.36 | 19.42 | 1,273 | -0.59(-2.92%) |
Apr 01, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 156 | -0.53(-2.57%) |
Mar 31, 2021 | 20.74 | 20.74 | 20.26 | 20.53 | 1,808 | -0.19(-0.90%) |
Mar 30, 2021 | 20.72 | 20.72 | 20.72 | 20.72 | 104 | -0.03(-0.17%) |
Mar 29, 2021 | 20.82 | 20.82 | 20.75 | 20.75 | 448 | +0.04(+0.19%) |
Mar 26, 2021 | 20.76 | 21.05 | 20.71 | 20.71 | 1,043 | -0.08(-0.36%) |
Mar 25, 2021 | 21.47 | 21.47 | 20.78 | 20.79 | 1,085 | -0.25(-1.18%) |
Mar 24, 2021 | 21.04 | 21.04 | 21.04 | 21.04 | 17 | +0.54(+2.66%) |
Mar 23, 2021 | 20.49 | 20.49 | 20.49 | 20.49 | 113 | +0.32(+1.57%) |
Mar 22, 2021 | 20.09 | 20.18 | 20.01 | 20.18 | 1,081 | -0.22(-1.07%) |
Mar 19, 2021 | 20.65 | 20.76 | 20.36 | 20.40 | 1,565 | -0.40(-1.91%) |
Mar 18, 2021 | 20.79 | 20.79 | 20.79 | 20.79 | 61 | +0.74(+3.71%) |
Mar 17, 2021 | 20.05 | 20.05 | 20.05 | 20.05 | 153 | -0.18(-0.91%) |
Mar 16, 2021 | 20.34 | 20.34 | 20.23 | 20.23 | 268 | +0.07(+0.34%) |
Mar 15, 2021 | 20.38 | 20.40 | 20.17 | 20.17 | 954 | -0.29(-1.44%) |
Mar 12, 2021 | 20.71 | 20.71 | 20.46 | 20.46 | 208 | -0.24(-1.16%) |
Mar 11, 2021 | 20.70 | 20.70 | 20.70 | 20.70 | 254 | -0.47(-2.23%) |
Mar 10, 2021 | 21.33 | 21.33 | 21.14 | 21.17 | 1,613 | -0.37(-1.72%) |
Mar 09, 2021 | 21.54 | 21.54 | 21.54 | 21.54 | 159 | -0.52(-2.37%) |
Mar 08, 2021 | 22.07 | 22.07 | 22.07 | 22.07 | 221 | -0.31(-1.39%) |
Mar 05, 2021 | 22.27 | 22.38 | 22.27 | 22.38 | 1,721 | -0.64(-2.78%) |
Mar 04, 2021 | 23.01 | 23.01 | 22.91 | 23.01 | 574 | +0.75(+3.38%) |
Mar 03, 2021 | 21.87 | 22.26 | 21.87 | 22.26 | 975 | +0.70(+3.26%) |
Mar 02, 2021 | 21.56 | 21.56 | 21.56 | 21.56 | 135 | +0.35(+1.63%) |