Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.00 | 18.37 | 17.90 | 18.07 | 528,246 | +0.11(+0.61%) |
May 27, 2021 | 17.98 | 18.23 | 17.60 | 17.96 | 652,723 | -0.08(-0.44%) |
May 26, 2021 | 17.57 | 18.09 | 17.42 | 18.04 | 562,440 | +0.47(+2.68%) |
May 25, 2021 | 17.78 | 17.83 | 17.51 | 17.57 | 504,146 | -0.25(-1.40%) |
May 24, 2021 | 18.10 | 18.25 | 17.73 | 17.82 | 691,151 | -0.20(-1.11%) |
May 21, 2021 | 18.35 | 18.49 | 18.01 | 18.02 | 600,806 | -0.13(-0.72%) |
May 20, 2021 | 18.19 | 18.65 | 17.98 | 18.15 | 1,100,594 | -0.31(-1.68%) |
May 19, 2021 | 17.88 | 18.49 | 17.59 | 18.46 | 964,871 | +0.33(+1.82%) |
May 18, 2021 | 17.91 | 18.38 | 17.71 | 18.13 | 891,011 | -0.06(-0.33%) |
May 17, 2021 | 18.79 | 18.99 | 17.95 | 18.19 | 1,083,736 | -0.79(-4.16%) |
May 14, 2021 | 18.94 | 19.18 | 18.59 | 18.98 | 555,558 | +0.12(+0.64%) |
May 13, 2021 | 18.57 | 18.99 | 18.35 | 18.86 | 939,464 | +0.29(+1.56%) |
May 12, 2021 | 19.31 | 19.56 | 18.51 | 18.57 | 864,569 | -0.72(-3.73%) |
May 11, 2021 | 19.38 | 19.91 | 19.13 | 19.29 | 909,603 | -0.44(-2.23%) |
May 10, 2021 | 20.17 | 20.25 | 19.56 | 19.73 | 975,990 | -0.37(-1.84%) |
May 07, 2021 | 18.34 | 20.23 | 18.31 | 20.10 | 2,918,379 | +1.58(+8.53%) |
May 06, 2021 | 18.55 | 18.75 | 18.25 | 18.52 | 1,443,829 | -0.16(-0.86%) |
May 05, 2021 | 18.76 | 18.95 | 18.40 | 18.68 | 736,613 | -0.12(-0.64%) |
May 04, 2021 | 19.58 | 19.65 | 18.76 | 18.80 | 792,317 | -0.86(-4.37%) |
May 03, 2021 | 19.83 | 19.90 | 19.05 | 19.66 | 1,052,482 | +0.05(+0.25%) |
Apr 30, 2021 | 19.93 | 20.18 | 19.57 | 19.61 | 695,100 | -0.48(-2.39%) |
Apr 29, 2021 | 20.20 | 20.28 | 19.84 | 20.09 | 719,024 | -0.16(-0.79%) |
Apr 28, 2021 | 20.09 | 20.66 | 19.99 | 20.25 | 640,890 | +0.16(+0.80%) |
Apr 27, 2021 | 20.57 | 20.57 | 19.86 | 20.09 | 543,185 | -0.30(-1.47%) |
Apr 26, 2021 | 19.65 | 20.44 | 19.64 | 20.39 | 553,934 | +0.71(+3.61%) |
Apr 23, 2021 | 20.17 | 20.52 | 19.62 | 19.68 | 786,100 | -0.42(-2.09%) |
Apr 22, 2021 | 19.73 | 20.44 | 19.46 | 20.10 | 761,235 | +0.37(+1.88%) |
Apr 21, 2021 | 18.76 | 19.80 | 18.67 | 19.73 | 888,535 | +0.92(+4.89%) |
Apr 20, 2021 | 18.82 | 19.24 | 18.67 | 18.81 | 579,091 | +0.01(+0.05%) |
Apr 19, 2021 | 18.94 | 19.42 | 18.52 | 18.80 | 787,938 | -0.20(-1.05%) |
Apr 16, 2021 | 19.33 | 19.53 | 18.84 | 19.00 | 1,681,600 | -0.36(-1.86%) |
Apr 15, 2021 | 19.16 | 19.79 | 19.16 | 19.36 | 886,343 | +0.22(+1.15%) |
Apr 14, 2021 | 18.84 | 20.00 | 18.77 | 19.14 | 1,053,076 | +0.45(+2.41%) |
Apr 13, 2021 | 18.81 | 18.95 | 18.30 | 18.69 | 642,295 | +0.01(+0.05%) |
Apr 12, 2021 | 18.55 | 19.00 | 18.14 | 18.68 | 645,351 | +0.05(+0.27%) |
Apr 09, 2021 | 19.13 | 19.13 | 18.48 | 18.63 | 836,000 | -0.61(-3.17%) |
Apr 08, 2021 | 19.71 | 20.01 | 19.13 | 19.24 | 777,605 | -0.38(-1.94%) |
Apr 07, 2021 | 19.94 | 20.09 | 19.55 | 19.62 | 632,198 | -0.63(-3.11%) |
Apr 06, 2021 | 20.51 | 20.67 | 20.03 | 20.25 | 697,427 | +0.17(+0.85%) |
Apr 05, 2021 | 20.54 | 20.90 | 19.79 | 20.08 | 480,150 | -0.32(-1.57%) |
Apr 01, 2021 | 20.21 | 20.89 | 19.78 | 20.40 | 791,400 | +0.40(+2.00%) |
Mar 31, 2021 | 19.62 | 20.32 | 19.48 | 20.00 | 1,197,080 | +0.49(+2.51%) |
Mar 30, 2021 | 19.49 | 19.84 | 18.88 | 19.51 | 743,046 | -0.06(-0.31%) |
Mar 29, 2021 | 19.85 | 20.22 | 19.53 | 19.57 | 529,296 | -0.42(-2.10%) |
Mar 26, 2021 | 20.32 | 20.90 | 19.44 | 19.99 | 608,200 | -0.34(-1.65%) |
Mar 25, 2021 | 19.68 | 20.59 | 19.59 | 20.32 | 880,938 | +0.54(+2.70%) |
Mar 24, 2021 | 20.70 | 20.80 | 19.70 | 19.79 | 736,179 | -0.84(-4.07%) |
Mar 23, 2021 | 21.87 | 22.19 | 20.32 | 20.63 | 1,068,430 | -1.75(-7.82%) |
Mar 22, 2021 | 21.53 | 22.62 | 21.47 | 22.38 | 725,741 | +0.71(+3.28%) |
Mar 19, 2021 | 22.26 | 22.67 | 21.59 | 21.67 | 1,772,800 | -0.43(-1.95%) |
Mar 18, 2021 | 23.10 | 23.50 | 21.99 | 22.10 | 819,756 | -0.98(-4.25%) |
Mar 17, 2021 | 21.84 | 23.14 | 21.78 | 23.08 | 983,825 | +1.07(+4.86%) |
Mar 16, 2021 | 22.73 | 22.89 | 21.63 | 22.01 | 829,844 | -0.49(-2.18%) |
Mar 15, 2021 | 22.86 | 22.94 | 22.16 | 22.50 | 720,661 | -0.32(-1.40%) |
Mar 12, 2021 | 22.55 | 22.91 | 21.91 | 22.82 | 601,100 | +0.23(+1.02%) |
Mar 11, 2021 | 22.39 | 22.73 | 21.77 | 22.59 | 578,833 | +0.49(+2.22%) |
Mar 10, 2021 | 22.38 | 22.73 | 21.67 | 22.10 | 653,193 | +0.26(+1.19%) |
Mar 09, 2021 | 21.01 | 22.53 | 21.01 | 21.84 | 925,299 | +0.62(+2.92%) |
Mar 08, 2021 | 22.32 | 22.42 | 21.08 | 21.22 | 943,432 | -1.09(-4.89%) |
Mar 05, 2021 | 22.23 | 22.49 | 20.84 | 22.31 | 1,286,600 | -0.07(-0.31%) |
Mar 04, 2021 | 23.23 | 23.59 | 21.72 | 22.38 | 2,151,005 | -1.06(-4.52%) |
Mar 03, 2021 | 23.82 | 24.29 | 23.16 | 23.44 | 776,245 | -0.30(-1.26%) |
Mar 02, 2021 | 23.59 | 24.50 | 23.42 | 23.74 | 1,336,230 | +0.12(+0.51%) |