Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.37 | 19.43 | 19.23 | 19.31 | 987,012 | +0.01(+0.03%) |
May 27, 2021 | 19.58 | 19.62 | 19.30 | 19.31 | 2,097,272 | -0.17(-0.85%) |
May 26, 2021 | 19.58 | 19.73 | 19.45 | 19.47 | 1,114,427 | -0.07(-0.36%) |
May 25, 2021 | 19.52 | 19.63 | 19.31 | 19.54 | 1,218,285 | +0.07(+0.36%) |
May 24, 2021 | 19.42 | 19.56 | 19.27 | 19.47 | 1,890,624 | +0.17(+0.86%) |
May 21, 2021 | 19.27 | 19.40 | 19.16 | 19.31 | 1,022,303 | +0.03(+0.16%) |
May 20, 2021 | 19.22 | 19.30 | 19.06 | 19.28 | 1,169,732 | +0.03(+0.17%) |
May 19, 2021 | 18.93 | 19.26 | 18.72 | 19.24 | 1,421,802 | +0.17(+0.87%) |
May 18, 2021 | 19.06 | 19.33 | 18.98 | 19.08 | 1,231,452 | -0.01(-0.07%) |
May 17, 2021 | 19.26 | 19.32 | 19.08 | 19.09 | 1,034,856 | -0.18(-0.96%) |
May 14, 2021 | 19.31 | 19.34 | 19.12 | 19.28 | 1,083,021 | +0.12(+0.61%) |
May 13, 2021 | 19.08 | 19.42 | 19.06 | 19.16 | 2,648,568 | +0.16(+0.83%) |
May 12, 2021 | 19.51 | 19.63 | 19.00 | 19.00 | 898,969 | -0.66(-3.37%) |
May 11, 2021 | 19.81 | 19.81 | 19.44 | 19.66 | 1,264,362 | -0.28(-1.39%) |
May 10, 2021 | 20.05 | 20.36 | 19.93 | 19.94 | 1,358,853 | -0.05(-0.25%) |
May 07, 2021 | 19.66 | 20.03 | 19.64 | 19.99 | 994,886 | +0.37(+1.86%) |
May 06, 2021 | 19.51 | 19.71 | 19.39 | 19.63 | 1,135,938 | +0.13(+0.65%) |
May 05, 2021 | 19.63 | 20.08 | 19.42 | 19.50 | 1,473,532 | -0.72(-3.55%) |
May 04, 2021 | 20.33 | 20.46 | 20.09 | 20.22 | 1,260,664 | -0.11(-0.56%) |
May 03, 2021 | 20.36 | 20.57 | 20.17 | 20.33 | 1,267,761 | +0.06(+0.31%) |
Apr 30, 2021 | 19.90 | 20.40 | 19.88 | 20.27 | 2,474,046 | +0.27(+1.36%) |
Apr 29, 2021 | 20.34 | 20.52 | 19.94 | 20.00 | 1,152,225 | -0.25(-1.21%) |
Apr 28, 2021 | 19.90 | 20.28 | 19.90 | 20.24 | 1,499,308 | +0.29(+1.45%) |
Apr 27, 2021 | 20.45 | 20.52 | 19.92 | 19.95 | 1,609,846 | -0.40(-1.98%) |
Apr 26, 2021 | 20.43 | 20.52 | 20.21 | 20.36 | 1,366,716 | +0.13(+0.62%) |
Apr 23, 2021 | 20.52 | 20.58 | 20.20 | 20.23 | 1,597,586 | -0.21(-1.05%) |
Apr 22, 2021 | 20.59 | 20.75 | 20.45 | 20.45 | 1,122,858 | -0.13(-0.61%) |
Apr 21, 2021 | 20.57 | 20.66 | 20.45 | 20.57 | 1,431,486 | +0.06(+0.28%) |
Apr 20, 2021 | 19.93 | 20.59 | 19.93 | 20.52 | 1,527,582 | +0.57(+2.84%) |
Apr 19, 2021 | 19.79 | 19.95 | 19.68 | 19.95 | 1,137,721 | +0.14(+0.73%) |
Apr 16, 2021 | 19.96 | 19.97 | 19.80 | 19.80 | 862,021 | -0.03(-0.16%) |
Apr 15, 2021 | 19.58 | 19.85 | 19.53 | 19.83 | 1,084,954 | +0.35(+1.78%) |
Apr 14, 2021 | 19.71 | 19.81 | 19.45 | 19.49 | 948,952 | -0.23(-1.15%) |
Apr 13, 2021 | 19.44 | 19.77 | 19.39 | 19.71 | 1,042,398 | +0.26(+1.33%) |
Apr 12, 2021 | 19.37 | 19.46 | 19.22 | 19.46 | 967,215 | +0.14(+0.72%) |
Apr 09, 2021 | 19.41 | 19.54 | 19.28 | 19.32 | 1,212,826 | -0.16(-0.81%) |
Apr 08, 2021 | 19.58 | 19.62 | 19.39 | 19.48 | 1,338,360 | -0.06(-0.32%) |
Apr 07, 2021 | 19.45 | 19.63 | 19.41 | 19.54 | 2,013,486 | +0.03(+0.13%) |
Apr 06, 2021 | 19.79 | 19.85 | 19.47 | 19.51 | 2,812,492 | -0.32(-1.62%) |
Apr 05, 2021 | 19.78 | 19.86 | 19.58 | 19.83 | 1,239,487 | +0.09(+0.45%) |
Apr 01, 2021 | 19.27 | 19.75 | 19.18 | 19.75 | 1,846,371 | +0.64(+3.33%) |
Mar 31, 2021 | 19.44 | 19.54 | 19.11 | 19.11 | 4,445,849 | -0.14(-0.75%) |
Mar 30, 2021 | 19.26 | 19.46 | 19.19 | 19.25 | 1,326,015 | -0.04(-0.19%) |
Mar 29, 2021 | 19.31 | 19.48 | 19.05 | 19.29 | 2,124,800 | -0.02(-0.10%) |
Mar 26, 2021 | 19.11 | 19.32 | 19.00 | 19.31 | 2,326,328 | +0.25(+1.31%) |
Mar 25, 2021 | 19.03 | 19.14 | 18.63 | 19.06 | 1,621,426 | -0.05(-0.26%) |
Mar 24, 2021 | 19.10 | 19.45 | 19.04 | 19.11 | 1,840,636 | +0.06(+0.29%) |
Mar 23, 2021 | 18.99 | 19.22 | 18.96 | 19.05 | 1,568,549 | +0.04(+0.23%) |
Mar 22, 2021 | 18.56 | 19.02 | 18.49 | 19.01 | 1,644,770 | +0.39(+2.08%) |
Mar 19, 2021 | 19.05 | 19.19 | 18.57 | 18.62 | 5,345,905 | -0.44(-2.32%) |
Mar 18, 2021 | 19.22 | 19.32 | 18.97 | 19.07 | 2,133,225 | -0.27(-1.39%) |
Mar 17, 2021 | 19.32 | 19.43 | 19.07 | 19.34 | 1,453,190 | -0.01(-0.06%) |
Mar 16, 2021 | 19.35 | 19.52 | 19.15 | 19.35 | 1,252,048 | -0.17(-0.89%) |
Mar 15, 2021 | 19.18 | 19.81 | 19.04 | 19.52 | 1,896,117 | +0.40(+2.09%) |
Mar 12, 2021 | 18.61 | 19.13 | 18.48 | 19.12 | 1,495,519 | +0.62(+3.37%) |
Mar 11, 2021 | 18.57 | 18.77 | 18.44 | 18.50 | 1,183,294 | -0.06(-0.30%) |
Mar 10, 2021 | 18.46 | 18.62 | 18.33 | 18.56 | 1,051,659 | +0.17(+0.92%) |
Mar 09, 2021 | 18.67 | 18.77 | 18.33 | 18.39 | 1,277,814 | -0.12(-0.64%) |
Mar 08, 2021 | 18.24 | 18.65 | 18.02 | 18.51 | 1,356,587 | +0.33(+1.82%) |
Mar 05, 2021 | 18.24 | 18.26 | 17.92 | 18.18 | 1,454,476 | +0.06(+0.34%) |
Mar 04, 2021 | 18.08 | 18.36 | 17.96 | 18.11 | 1,207,718 | +0.08(+0.45%) |
Mar 03, 2021 | 18.16 | 18.33 | 18.00 | 18.03 | 1,223,941 | -0.17(-0.93%) |
Mar 02, 2021 | 18.29 | 18.43 | 18.08 | 18.20 | 1,871,429 | -0.12(-0.68%) |