Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.45 | 21.48 | 21.04 | 21.17 | 168,923 | -0.16(-0.75%) |
May 27, 2021 | 21.60 | 21.68 | 21.20 | 21.33 | 157,773 | -0.13(-0.60%) |
May 26, 2021 | 21.30 | 21.54 | 21.19 | 21.46 | 140,408 | +0.17(+0.79%) |
May 25, 2021 | 21.74 | 21.93 | 21.24 | 21.29 | 116,409 | -0.33(-1.52%) |
May 24, 2021 | 21.45 | 21.78 | 21.41 | 21.62 | 197,464 | +0.27(+1.25%) |
May 21, 2021 | 21.46 | 21.65 | 21.22 | 21.36 | 143,820 | +0.04(+0.18%) |
May 20, 2021 | 20.81 | 21.36 | 20.72 | 21.32 | 114,112 | +0.48(+2.30%) |
May 19, 2021 | 21.13 | 21.14 | 20.42 | 20.84 | 219,179 | -0.63(-2.96%) |
May 18, 2021 | 21.74 | 21.84 | 21.41 | 21.47 | 197,481 | -0.21(-0.98%) |
May 17, 2021 | 21.31 | 21.76 | 21.14 | 21.68 | 169,619 | +0.29(+1.34%) |
May 14, 2021 | 21.19 | 21.60 | 21.09 | 21.40 | 175,145 | +0.48(+2.31%) |
May 13, 2021 | 20.41 | 21.02 | 20.31 | 20.91 | 101,197 | +0.45(+2.22%) |
May 12, 2021 | 20.78 | 21.34 | 20.38 | 20.46 | 199,186 | -0.33(-1.56%) |
May 11, 2021 | 20.55 | 20.92 | 20.20 | 20.78 | 195,583 | -0.20(-0.94%) |
May 10, 2021 | 20.81 | 21.27 | 20.81 | 20.98 | 203,003 | +0.23(+1.09%) |
May 07, 2021 | 20.45 | 20.80 | 20.29 | 20.75 | 196,582 | +0.33(+1.63%) |
May 06, 2021 | 20.37 | 20.44 | 19.77 | 20.42 | 130,405 | +0.20(+1.01%) |
May 05, 2021 | 20.16 | 20.55 | 19.98 | 20.22 | 188,081 | +0.24(+1.21%) |
May 04, 2021 | 19.83 | 20.13 | 19.69 | 19.98 | 118,076 | +0.14(+0.72%) |
May 03, 2021 | 19.83 | 19.84 | 19.58 | 19.83 | 124,977 | +0.22(+1.12%) |
Apr 30, 2021 | 19.93 | 20.31 | 19.57 | 19.61 | 178,883 | -0.51(-2.52%) |
Apr 29, 2021 | 20.16 | 20.34 | 19.92 | 20.12 | 118,916 | +0.23(+1.14%) |
Apr 28, 2021 | 19.45 | 19.98 | 19.45 | 19.89 | 222,244 | +0.47(+2.42%) |
Apr 27, 2021 | 19.45 | 19.46 | 19.17 | 19.42 | 158,243 | +0.11(+0.58%) |
Apr 26, 2021 | 19.15 | 19.41 | 19.09 | 19.31 | 142,481 | +0.20(+1.07%) |
Apr 23, 2021 | 18.77 | 19.12 | 18.71 | 19.11 | 137,073 | +0.43(+2.31%) |
Apr 22, 2021 | 19.01 | 19.05 | 18.66 | 18.68 | 105,856 | -0.26(-1.40%) |
Apr 21, 2021 | 18.40 | 18.94 | 18.13 | 18.94 | 105,120 | +0.48(+2.62%) |
Apr 20, 2021 | 18.68 | 18.68 | 18.15 | 18.46 | 188,188 | -0.22(-1.17%) |
Apr 19, 2021 | 18.59 | 18.80 | 18.59 | 18.68 | 125,807 | +0.07(+0.36%) |
Apr 16, 2021 | 18.84 | 18.87 | 18.56 | 18.61 | 117,202 | -0.14(-0.76%) |
Apr 15, 2021 | 18.62 | 18.88 | 18.45 | 18.75 | 104,863 | +0.16(+0.89%) |
Apr 14, 2021 | 18.27 | 18.72 | 18.27 | 18.59 | 107,911 | +0.33(+1.81%) |
Apr 13, 2021 | 18.32 | 18.32 | 17.99 | 18.26 | 88,076 | +0.06(+0.33%) |
Apr 12, 2021 | 18.33 | 18.55 | 18.09 | 18.20 | 118,293 | -0.11(-0.61%) |
Apr 09, 2021 | 18.61 | 18.75 | 18.17 | 18.31 | 190,087 | -0.26(-1.41%) |
Apr 08, 2021 | 18.35 | 18.58 | 18.00 | 18.57 | 109,708 | +0.24(+1.30%) |
Apr 07, 2021 | 18.44 | 18.50 | 18.22 | 18.33 | 74,709 | +0.02(+0.13%) |
Apr 06, 2021 | 18.30 | 18.47 | 18.21 | 18.31 | 135,465 | +0.10(+0.53%) |
Apr 05, 2021 | 18.32 | 18.35 | 17.94 | 18.21 | 146,331 | -0.03(-0.16%) |
Apr 01, 2021 | 17.89 | 18.26 | 17.66 | 18.24 | 154,979 | +0.38(+2.14%) |
Mar 31, 2021 | 17.51 | 18.00 | 17.45 | 17.86 | 269,472 | +0.35(+2.01%) |
Mar 30, 2021 | 17.62 | 17.64 | 17.37 | 17.51 | 137,623 | -0.24(-1.35%) |
Mar 29, 2021 | 17.96 | 18.01 | 17.51 | 17.75 | 219,389 | -0.22(-1.21%) |
Mar 26, 2021 | 17.53 | 18.02 | 17.44 | 17.96 | 165,659 | +0.66(+3.81%) |
Mar 25, 2021 | 16.98 | 17.39 | 16.58 | 17.30 | 112,212 | +0.14(+0.83%) |
Mar 24, 2021 | 17.25 | 17.56 | 17.11 | 17.16 | 136,252 | +0.23(+1.37%) |
Mar 23, 2021 | 17.48 | 17.66 | 16.90 | 16.93 | 221,956 | -0.94(-5.24%) |
Mar 22, 2021 | 17.96 | 18.13 | 17.70 | 17.87 | 131,921 | -0.09(-0.50%) |
Mar 19, 2021 | 17.68 | 18.23 | 17.61 | 17.96 | 111,542 | +0.33(+1.85%) |
Mar 18, 2021 | 18.54 | 18.57 | 17.53 | 17.63 | 229,250 | -1.00(-5.38%) |
Mar 17, 2021 | 18.54 | 18.73 | 18.28 | 18.63 | 155,685 | +0.03(+0.16%) |
Mar 16, 2021 | 18.94 | 18.94 | 18.56 | 18.60 | 161,823 | -0.50(-2.60%) |
Mar 15, 2021 | 19.20 | 19.37 | 18.93 | 19.10 | 128,509 | +0.00(+0.00%) |
Mar 12, 2021 | 19.06 | 19.25 | 18.89 | 19.10 | 178,225 | +0.06(+0.31%) |
Mar 11, 2021 | 19.22 | 19.26 | 18.84 | 19.04 | 176,907 | -0.01(-0.08%) |
Mar 10, 2021 | 18.28 | 19.08 | 18.28 | 19.06 | 163,756 | +0.76(+4.18%) |
Mar 09, 2021 | 18.56 | 18.77 | 18.20 | 18.29 | 189,360 | -0.30(-1.64%) |
Mar 08, 2021 | 18.91 | 19.03 | 18.42 | 18.59 | 244,266 | -0.05(-0.28%) |
Mar 05, 2021 | 18.93 | 18.93 | 17.82 | 18.65 | 308,224 | +0.42(+2.28%) |
Mar 04, 2021 | 18.05 | 18.85 | 17.82 | 18.23 | 239,433 | +0.31(+1.74%) |
Mar 03, 2021 | 17.81 | 18.39 | 17.74 | 17.92 | 243,914 | +0.24(+1.34%) |
Mar 02, 2021 | 17.49 | 17.74 | 17.31 | 17.68 | 128,483 | +0.22(+1.28%) |