Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.67 | 19.73 | 19.43 | 19.72 | 249,462 | +0.03(+0.14%) |
May 27, 2021 | 19.62 | 19.73 | 19.48 | 19.69 | 446,527 | +0.36(+1.84%) |
May 26, 2021 | 19.16 | 19.36 | 19.02 | 19.34 | 371,857 | +0.22(+1.16%) |
May 25, 2021 | 19.75 | 19.94 | 19.11 | 19.11 | 634,775 | -0.66(-3.33%) |
May 24, 2021 | 20.30 | 20.35 | 19.75 | 19.77 | 506,526 | -0.52(-2.54%) |
May 21, 2021 | 20.11 | 20.39 | 19.99 | 20.29 | 1,210,138 | +0.39(+1.97%) |
May 20, 2021 | 19.74 | 19.95 | 19.50 | 19.90 | 669,736 | +0.05(+0.27%) |
May 19, 2021 | 19.54 | 19.86 | 19.16 | 19.84 | 796,806 | +0.12(+0.63%) |
May 18, 2021 | 19.99 | 20.15 | 19.72 | 19.72 | 566,938 | -0.28(-1.38%) |
May 17, 2021 | 19.85 | 20.06 | 19.79 | 19.99 | 339,277 | +0.06(+0.29%) |
May 14, 2021 | 19.83 | 20.01 | 19.59 | 19.94 | 541,159 | +0.23(+1.15%) |
May 13, 2021 | 18.91 | 19.84 | 18.91 | 19.71 | 699,804 | +0.74(+3.89%) |
May 12, 2021 | 19.18 | 20.04 | 18.94 | 18.97 | 764,702 | -0.02(-0.09%) |
May 11, 2021 | 18.97 | 19.15 | 18.87 | 18.99 | 680,689 | -0.11(-0.56%) |
May 10, 2021 | 19.36 | 19.60 | 19.04 | 19.10 | 642,818 | -0.26(-1.33%) |
May 07, 2021 | 19.15 | 19.48 | 19.11 | 19.35 | 610,087 | -0.14(-0.73%) |
May 06, 2021 | 19.19 | 19.51 | 19.08 | 19.50 | 363,481 | +0.34(+1.76%) |
May 05, 2021 | 19.19 | 19.27 | 18.99 | 19.16 | 306,922 | -0.08(-0.42%) |
May 04, 2021 | 19.11 | 19.30 | 18.96 | 19.24 | 396,190 | +0.08(+0.42%) |
May 03, 2021 | 18.99 | 19.27 | 18.95 | 19.16 | 727,631 | +0.30(+1.60%) |
Apr 30, 2021 | 18.97 | 19.28 | 18.85 | 18.86 | 609,299 | -0.31(-1.62%) |
Apr 29, 2021 | 19.32 | 19.51 | 19.11 | 19.17 | 324,397 | +0.04(+0.21%) |
Apr 28, 2021 | 19.35 | 19.35 | 19.11 | 19.13 | 336,306 | -0.22(-1.13%) |
Apr 27, 2021 | 19.55 | 19.59 | 19.12 | 19.35 | 391,809 | -0.07(-0.37%) |
Apr 26, 2021 | 19.89 | 19.95 | 19.37 | 19.42 | 273,506 | -0.19(-0.95%) |
Apr 23, 2021 | 18.87 | 19.75 | 18.87 | 19.60 | 476,461 | +0.67(+3.52%) |
Apr 22, 2021 | 19.52 | 19.52 | 18.91 | 18.94 | 446,602 | -0.21(-1.11%) |
Apr 21, 2021 | 18.76 | 19.19 | 18.68 | 19.15 | 383,136 | +0.33(+1.75%) |
Apr 20, 2021 | 19.25 | 19.35 | 18.77 | 18.82 | 451,349 | -0.59(-3.05%) |
Apr 19, 2021 | 19.52 | 19.77 | 19.26 | 19.41 | 327,783 | -0.19(-0.97%) |
Apr 16, 2021 | 20.33 | 20.33 | 19.42 | 19.60 | 310,892 | +0.11(+0.55%) |
Apr 15, 2021 | 19.46 | 19.51 | 19.09 | 19.50 | 316,281 | -0.01(-0.05%) |
Apr 14, 2021 | 19.43 | 19.75 | 19.40 | 19.51 | 347,005 | +0.04(+0.23%) |
Apr 13, 2021 | 19.65 | 19.86 | 19.29 | 19.46 | 374,678 | -0.29(-1.49%) |
Apr 12, 2021 | 19.74 | 19.97 | 19.65 | 19.75 | 510,846 | +0.14(+0.70%) |
Apr 09, 2021 | 19.69 | 19.69 | 19.21 | 19.62 | 527,189 | +0.10(+0.52%) |
Apr 08, 2021 | 19.42 | 19.58 | 19.06 | 19.51 | 435,608 | +0.03(+0.14%) |
Apr 07, 2021 | 19.59 | 19.74 | 19.38 | 19.49 | 428,878 | -0.13(-0.68%) |
Apr 06, 2021 | 19.87 | 19.87 | 19.47 | 19.62 | 296,380 | -0.24(-1.23%) |
Apr 05, 2021 | 20.05 | 20.09 | 19.66 | 19.87 | 515,408 | +0.12(+0.59%) |
Apr 01, 2021 | 19.59 | 19.77 | 19.34 | 19.75 | 369,268 | +0.11(+0.57%) |
Mar 31, 2021 | 19.85 | 20.12 | 19.61 | 19.64 | 733,351 | -0.35(-1.73%) |
Mar 30, 2021 | 19.80 | 20.31 | 19.80 | 19.99 | 335,618 | +0.16(+0.78%) |
Mar 29, 2021 | 20.12 | 20.37 | 19.75 | 19.83 | 650,328 | -0.57(-2.79%) |
Mar 26, 2021 | 20.10 | 20.43 | 19.91 | 20.40 | 501,056 | +0.59(+2.98%) |
Mar 25, 2021 | 19.39 | 19.91 | 19.31 | 19.81 | 798,192 | +0.28(+1.45%) |
Mar 24, 2021 | 19.78 | 20.29 | 19.48 | 19.53 | 676,710 | +0.04(+0.18%) |
Mar 23, 2021 | 19.90 | 20.08 | 19.38 | 19.49 | 551,571 | -0.70(-3.45%) |
Mar 22, 2021 | 20.80 | 20.84 | 20.00 | 20.19 | 527,013 | -0.94(-4.47%) |
Mar 19, 2021 | 20.46 | 21.15 | 20.22 | 21.13 | 3,115,075 | +0.16(+0.76%) |
Mar 18, 2021 | 21.02 | 21.72 | 20.88 | 20.97 | 527,127 | +0.19(+0.89%) |
Mar 17, 2021 | 21.07 | 21.25 | 20.62 | 20.79 | 400,550 | -0.16(-0.76%) |
Mar 16, 2021 | 21.07 | 21.32 | 20.64 | 20.95 | 451,914 | -0.38(-1.78%) |
Mar 15, 2021 | 21.86 | 21.94 | 20.90 | 21.33 | 547,660 | -0.62(-2.83%) |
Mar 12, 2021 | 21.67 | 22.05 | 21.58 | 21.95 | 574,757 | +0.47(+2.20%) |
Mar 11, 2021 | 21.31 | 21.52 | 21.09 | 21.48 | 487,700 | +0.17(+0.79%) |
Mar 10, 2021 | 20.95 | 21.53 | 20.48 | 21.31 | 796,218 | +0.25(+1.17%) |
Mar 09, 2021 | 20.73 | 21.45 | 20.42 | 21.06 | 899,527 | -0.20(-0.95%) |
Mar 08, 2021 | 20.28 | 21.94 | 20.14 | 21.26 | 1,412,042 | +1.17(+5.84%) |
Mar 05, 2021 | 19.55 | 20.18 | 19.55 | 20.09 | 620,679 | +0.51(+2.61%) |
Mar 04, 2021 | 19.53 | 20.17 | 19.28 | 19.58 | 533,313 | +0.17(+0.89%) |
Mar 03, 2021 | 19.26 | 19.96 | 19.01 | 19.41 | 504,920 | +0.30(+1.59%) |
Mar 02, 2021 | 19.39 | 19.49 | 19.00 | 19.10 | 225,553 | -0.28(-1.46%) |