Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.12 | 19.21 | 19.06 | 19.14 | 853,791 | +0.08(+0.42%) |
May 27, 2021 | 19.06 | 19.27 | 19.01 | 19.06 | 1,250,364 | +0.11(+0.56%) |
May 26, 2021 | 18.88 | 19.12 | 18.77 | 18.96 | 1,009,157 | +0.05(+0.28%) |
May 25, 2021 | 19.04 | 19.12 | 18.82 | 18.90 | 1,255,021 | -0.13(-0.70%) |
May 24, 2021 | 19.01 | 19.09 | 18.74 | 19.04 | 1,028,642 | +0.03(+0.14%) |
May 21, 2021 | 19.17 | 19.30 | 18.98 | 19.01 | 562,131 | -0.13(-0.70%) |
May 20, 2021 | 18.98 | 19.20 | 18.90 | 19.14 | 700,596 | +0.11(+0.56%) |
May 19, 2021 | 18.98 | 19.09 | 18.80 | 19.04 | 734,752 | -0.13(-0.69%) |
May 18, 2021 | 19.20 | 19.39 | 19.12 | 19.17 | 715,514 | -0.05(-0.28%) |
May 17, 2021 | 19.17 | 19.30 | 18.98 | 19.22 | 995,787 | +0.11(+0.56%) |
May 14, 2021 | 18.90 | 19.17 | 18.80 | 19.12 | 1,031,996 | +0.43(+2.28%) |
May 13, 2021 | 18.34 | 18.82 | 18.26 | 18.69 | 1,449,571 | +0.45(+2.48%) |
May 12, 2021 | 18.34 | 18.45 | 17.97 | 18.24 | 2,691,470 | -0.24(-1.30%) |
May 11, 2021 | 18.50 | 18.66 | 18.29 | 18.48 | 1,294,215 | -0.29(-1.56%) |
May 10, 2021 | 19.06 | 19.22 | 18.73 | 18.77 | 1,274,626 | -0.19(-0.98%) |
May 07, 2021 | 18.50 | 19.04 | 18.34 | 18.96 | 2,238,205 | +0.69(+3.79%) |
May 06, 2021 | 19.43 | 19.51 | 18.24 | 18.26 | 5,111,354 | -2.64(-12.61%) |
May 05, 2021 | 20.69 | 21.01 | 20.45 | 20.90 | 1,376,362 | +0.27(+1.29%) |
May 04, 2021 | 20.74 | 20.90 | 20.37 | 20.63 | 1,304,406 | -0.16(-0.77%) |
May 03, 2021 | 20.77 | 20.97 | 20.73 | 20.79 | 801,391 | +0.03(+0.13%) |
Apr 30, 2021 | 20.61 | 20.84 | 20.55 | 20.77 | 1,167,757 | +0.11(+0.52%) |
Apr 29, 2021 | 20.98 | 20.98 | 20.50 | 20.66 | 1,165,114 | -0.11(-0.51%) |
Apr 28, 2021 | 20.45 | 20.77 | 20.42 | 20.77 | 1,909,414 | +0.37(+1.83%) |
Apr 27, 2021 | 20.05 | 20.45 | 19.94 | 20.39 | 1,251,929 | +0.51(+2.54%) |
Apr 26, 2021 | 20.02 | 20.15 | 19.81 | 19.89 | 698,319 | -0.05(-0.27%) |
Apr 23, 2021 | 19.75 | 20.05 | 19.67 | 19.94 | 705,146 | +0.24(+1.22%) |
Apr 22, 2021 | 19.89 | 20.02 | 19.67 | 19.70 | 782,533 | -0.13(-0.67%) |
Apr 21, 2021 | 19.46 | 19.86 | 19.27 | 19.83 | 600,978 | +0.32(+1.64%) |
Apr 20, 2021 | 19.59 | 19.59 | 19.20 | 19.51 | 1,157,046 | -0.08(-0.41%) |
Apr 19, 2021 | 20.13 | 20.17 | 19.57 | 19.59 | 1,157,870 | -0.53(-2.65%) |
Apr 16, 2021 | 19.89 | 20.15 | 19.86 | 20.13 | 1,251,745 | +0.32(+1.61%) |
Apr 15, 2021 | 19.81 | 19.89 | 19.67 | 19.81 | 674,002 | +0.03(+0.13%) |
Apr 14, 2021 | 19.70 | 19.99 | 19.70 | 19.78 | 695,548 | +0.00(+0.00%) |
Apr 13, 2021 | 19.78 | 19.83 | 19.59 | 19.78 | 552,129 | +0.03(+0.14%) |
Apr 12, 2021 | 19.78 | 19.89 | 19.67 | 19.75 | 1,244,899 | +0.03(+0.13%) |
Apr 09, 2021 | 19.81 | 20.05 | 19.73 | 19.73 | 1,315,562 | -0.08(-0.40%) |
Apr 08, 2021 | 19.54 | 19.85 | 19.42 | 19.81 | 1,127,337 | +0.24(+1.22%) |
Apr 07, 2021 | 19.65 | 19.65 | 19.43 | 19.57 | 644,906 | -0.03(-0.14%) |
Apr 06, 2021 | 19.67 | 19.81 | 19.51 | 19.59 | 831,249 | -0.08(-0.41%) |
Apr 05, 2021 | 19.75 | 19.83 | 19.43 | 19.67 | 769,059 | +0.03(+0.14%) |
Apr 01, 2021 | 19.57 | 19.65 | 19.43 | 19.65 | 962,219 | +0.13(+0.68%) |
Mar 31, 2021 | 19.73 | 19.81 | 19.51 | 19.51 | 1,124,568 | -0.16(-0.81%) |
Mar 30, 2021 | 19.38 | 19.77 | 19.33 | 19.67 | 1,933,476 | +0.40(+2.07%) |
Mar 29, 2021 | 19.30 | 19.54 | 19.12 | 19.27 | 1,039,307 | -0.19(-0.96%) |
Mar 26, 2021 | 19.43 | 19.61 | 19.17 | 19.46 | 1,426,745 | +0.16(+0.83%) |
Mar 25, 2021 | 18.91 | 19.48 | 18.63 | 19.30 | 1,919,067 | +0.26(+1.37%) |
Mar 24, 2021 | 19.25 | 19.87 | 19.04 | 19.04 | 1,359,729 | -0.10(-0.54%) |
Mar 23, 2021 | 19.43 | 19.69 | 19.12 | 19.15 | 1,092,877 | -0.34(-1.74%) |
Mar 22, 2021 | 19.54 | 19.61 | 19.20 | 19.48 | 1,222,616 | -0.08(-0.40%) |
Mar 19, 2021 | 19.48 | 20.03 | 19.09 | 19.56 | 3,058,447 | +0.05(+0.27%) |
Mar 18, 2021 | 20.11 | 20.16 | 19.43 | 19.51 | 1,474,989 | -0.57(-2.85%) |
Mar 17, 2021 | 19.80 | 20.08 | 19.64 | 20.08 | 1,178,780 | +0.23(+1.18%) |
Mar 16, 2021 | 20.03 | 20.06 | 19.72 | 19.85 | 1,205,606 | -0.21(-1.04%) |
Mar 15, 2021 | 20.08 | 20.42 | 19.95 | 20.06 | 1,556,490 | +0.08(+0.39%) |
Mar 12, 2021 | 19.93 | 20.16 | 19.77 | 19.98 | 1,217,935 | +0.29(+1.45%) |
Mar 11, 2021 | 19.72 | 19.87 | 19.46 | 19.69 | 1,280,713 | +0.18(+0.93%) |
Mar 10, 2021 | 19.25 | 19.64 | 19.25 | 19.51 | 1,072,761 | +0.23(+1.22%) |
Mar 09, 2021 | 19.61 | 19.61 | 19.20 | 19.28 | 1,535,477 | -0.16(-0.80%) |
Mar 08, 2021 | 18.99 | 19.64 | 18.99 | 19.43 | 1,495,238 | +0.52(+2.75%) |
Mar 05, 2021 | 19.02 | 19.20 | 17.97 | 18.91 | 1,750,825 | +0.05(+0.28%) |
Mar 04, 2021 | 18.96 | 19.17 | 18.47 | 18.86 | 1,566,504 | -0.05(-0.28%) |
Mar 03, 2021 | 18.86 | 19.22 | 18.76 | 18.91 | 1,086,230 | +0.13(+0.69%) |
Mar 02, 2021 | 18.63 | 18.94 | 18.52 | 18.78 | 1,459,202 | +0.08(+0.42%) |