Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.10 | 18.30 | 17.30 | 18.00 | 48,882 | +0.00(+0.00%) |
May 27, 2021 | 19.30 | 19.31 | 17.20 | 18.00 | 96,701 | -1.30(-6.74%) |
May 26, 2021 | 19.00 | 19.60 | 18.90 | 19.30 | 72,118 | +0.50(+2.66%) |
May 25, 2021 | 18.90 | 19.30 | 18.70 | 18.80 | 15,893 | +0.10(+0.53%) |
May 24, 2021 | 19.80 | 19.80 | 18.50 | 18.70 | 19,005 | -0.10(-0.53%) |
May 21, 2021 | 18.80 | 19.05 | 18.60 | 18.80 | 19,760 | +0.00(+0.00%) |
May 20, 2021 | 19.00 | 19.20 | 18.60 | 18.80 | 29,094 | -0.20(-1.05%) |
May 19, 2021 | 18.80 | 19.00 | 18.60 | 19.00 | 18,571 | +0.00(+0.00%) |
May 18, 2021 | 19.00 | 19.30 | 18.80 | 19.00 | 18,349 | +0.00(+0.00%) |
May 17, 2021 | 18.80 | 19.20 | 18.50 | 19.00 | 10,916 | +0.00(+0.00%) |
May 14, 2021 | 18.60 | 19.50 | 18.50 | 19.00 | 20,245 | +0.40(+2.15%) |
May 13, 2021 | 18.60 | 19.00 | 18.40 | 18.60 | 39,529 | +0.10(+0.54%) |
May 12, 2021 | 18.30 | 18.80 | 18.30 | 18.50 | 24,107 | -0.10(-0.54%) |
May 11, 2021 | 18.80 | 19.00 | 18.10 | 18.60 | 22,544 | -0.70(-3.63%) |
May 10, 2021 | 20.00 | 20.00 | 19.20 | 19.30 | 39,487 | -0.60(-3.02%) |
May 07, 2021 | 20.00 | 20.80 | 19.80 | 19.90 | 20,488 | +0.00(+0.00%) |
May 06, 2021 | 19.60 | 20.80 | 19.40 | 19.90 | 32,044 | +0.30(+1.53%) |
May 05, 2021 | 20.30 | 20.60 | 19.60 | 19.60 | 13,488 | -0.70(-3.45%) |
May 04, 2021 | 20.00 | 20.70 | 19.80 | 20.30 | 31,394 | -0.10(-0.49%) |
May 03, 2021 | 20.50 | 21.00 | 20.00 | 20.40 | 14,181 | +0.10(+0.49%) |
Apr 30, 2021 | 20.00 | 21.40 | 19.60 | 20.30 | 33,180 | +0.10(+0.50%) |
Apr 29, 2021 | 20.70 | 20.91 | 19.91 | 20.20 | 8,157 | -0.40(-1.94%) |
Apr 28, 2021 | 20.60 | 21.20 | 20.30 | 20.60 | 16,314 | +0.10(+0.49%) |
Apr 27, 2021 | 20.60 | 21.00 | 20.30 | 20.50 | 17,504 | -0.30(-1.44%) |
Apr 26, 2021 | 20.30 | 20.80 | 20.00 | 20.80 | 14,669 | +0.50(+2.46%) |
Apr 23, 2021 | 19.90 | 20.80 | 19.60 | 20.30 | 20,910 | +0.20(+1.00%) |
Apr 22, 2021 | 20.40 | 21.30 | 19.70 | 20.10 | 34,310 | +0.00(+0.00%) |
Apr 21, 2021 | 19.40 | 20.40 | 19.40 | 20.10 | 27,418 | +0.60(+3.08%) |
Apr 20, 2021 | 20.30 | 20.50 | 19.30 | 19.50 | 23,224 | -1.10(-5.34%) |
Apr 19, 2021 | 19.50 | 20.70 | 19.20 | 20.60 | 29,879 | +0.70(+3.52%) |
Apr 16, 2021 | 19.60 | 20.10 | 19.20 | 19.90 | 19,620 | +0.10(+0.51%) |
Apr 15, 2021 | 20.60 | 20.90 | 19.00 | 19.80 | 47,613 | -0.70(-3.41%) |
Apr 14, 2021 | 20.70 | 21.60 | 20.30 | 20.50 | 23,361 | -0.40(-1.91%) |
Apr 13, 2021 | 20.50 | 21.20 | 20.20 | 20.90 | 16,086 | +0.40(+1.95%) |
Apr 12, 2021 | 21.50 | 21.90 | 20.30 | 20.50 | 22,708 | -0.90(-4.21%) |
Apr 09, 2021 | 21.60 | 22.50 | 21.10 | 21.40 | 25,810 | -0.10(-0.47%) |
Apr 08, 2021 | 21.60 | 21.90 | 20.80 | 21.50 | 13,022 | -0.10(-0.46%) |
Apr 07, 2021 | 21.80 | 21.80 | 20.70 | 21.60 | 15,862 | -0.50(-2.26%) |
Apr 06, 2021 | 21.00 | 22.20 | 20.60 | 22.10 | 25,478 | +1.50(+7.28%) |
Apr 05, 2021 | 22.20 | 22.30 | 20.10 | 20.60 | 37,464 | -1.49(-6.75%) |
Apr 01, 2021 | 22.20 | 23.00 | 21.60 | 22.09 | 29,210 | +0.59(+2.74%) |
Mar 31, 2021 | 20.70 | 21.70 | 20.50 | 21.50 | 41,015 | +1.10(+5.39%) |
Mar 30, 2021 | 20.00 | 20.80 | 19.40 | 20.40 | 39,460 | +0.30(+1.49%) |
Mar 29, 2021 | 21.20 | 21.20 | 19.60 | 20.10 | 43,672 | -1.00(-4.74%) |
Mar 26, 2021 | 21.50 | 21.90 | 20.50 | 21.10 | 34,410 | -0.40(-1.86%) |
Mar 25, 2021 | 20.40 | 21.80 | 20.30 | 21.50 | 34,918 | -0.10(-0.46%) |
Mar 24, 2021 | 22.30 | 23.00 | 21.30 | 21.60 | 34,504 | -0.70(-3.14%) |
Mar 23, 2021 | 22.60 | 23.90 | 22.10 | 22.30 | 64,499 | -0.80(-3.46%) |
Mar 22, 2021 | 23.30 | 24.90 | 23.00 | 23.10 | 111,365 | -3.20(-12.17%) |
Mar 19, 2021 | 26.90 | 27.60 | 26.10 | 26.30 | 54,610 | -0.90(-3.31%) |
Mar 18, 2021 | 28.30 | 29.00 | 26.60 | 27.20 | 80,154 | -1.00(-3.55%) |
Mar 17, 2021 | 25.20 | 31.50 | 24.50 | 28.20 | 261,467 | +2.30(+8.88%) |
Mar 16, 2021 | 26.40 | 27.10 | 25.50 | 25.90 | 40,213 | -0.50(-1.89%) |
Mar 15, 2021 | 25.50 | 26.80 | 25.00 | 26.40 | 47,999 | +1.20(+4.76%) |
Mar 12, 2021 | 24.50 | 25.90 | 23.70 | 25.20 | 41,460 | -0.10(-0.40%) |
Mar 11, 2021 | 23.90 | 25.40 | 23.50 | 25.30 | 72,954 | +1.50(+6.30%) |
Mar 10, 2021 | 24.30 | 24.30 | 22.30 | 23.80 | 75,304 | +0.00(+0.00%) |
Mar 09, 2021 | 23.10 | 24.20 | 22.30 | 23.80 | 30,755 | +2.20(+10.19%) |
Mar 08, 2021 | 23.80 | 23.80 | 21.50 | 21.60 | 29,023 | -2.30(-9.62%) |
Mar 05, 2021 | 21.60 | 24.25 | 20.00 | 23.90 | 105,140 | +1.60(+7.17%) |
Mar 04, 2021 | 23.10 | 23.20 | 21.20 | 22.30 | 67,868 | -1.10(-4.70%) |
Mar 03, 2021 | 25.50 | 25.90 | 23.20 | 23.40 | 67,668 | -1.70(-6.77%) |
Mar 02, 2021 | 26.10 | 26.50 | 24.70 | 25.10 | 34,178 | -1.00(-3.83%) |