Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.53 | 19.92 | 19.49 | 19.73 | 233,166 | +0.28(+1.45%) |
May 27, 2021 | 19.53 | 19.53 | 18.95 | 19.45 | 139,987 | +0.19(+0.98%) |
May 26, 2021 | 18.73 | 19.26 | 18.70 | 19.26 | 136,595 | +0.54(+2.86%) |
May 25, 2021 | 18.57 | 19.07 | 18.57 | 18.73 | 249,591 | +0.24(+1.32%) |
May 24, 2021 | 18.56 | 18.73 | 18.41 | 18.48 | 92,690 | +0.02(+0.10%) |
May 21, 2021 | 18.50 | 18.61 | 18.20 | 18.46 | 481,825 | +0.16(+0.87%) |
May 20, 2021 | 18.23 | 18.45 | 18.13 | 18.30 | 87,385 | +0.10(+0.57%) |
May 19, 2021 | 18.14 | 18.28 | 17.95 | 18.20 | 148,215 | -0.37(-1.97%) |
May 18, 2021 | 18.54 | 18.89 | 18.51 | 18.57 | 130,184 | -0.06(-0.30%) |
May 17, 2021 | 18.52 | 18.77 | 18.27 | 18.62 | 238,129 | +0.18(+0.97%) |
May 14, 2021 | 17.85 | 18.61 | 17.85 | 18.45 | 160,584 | +0.69(+3.86%) |
May 13, 2021 | 18.28 | 18.65 | 17.39 | 17.76 | 222,758 | -0.44(-2.43%) |
May 12, 2021 | 18.72 | 18.98 | 18.04 | 18.20 | 270,207 | -0.71(-3.78%) |
May 11, 2021 | 18.06 | 19.09 | 17.95 | 18.92 | 460,523 | -0.26(-1.37%) |
May 10, 2021 | 20.29 | 20.29 | 19.00 | 19.18 | 261,702 | -0.91(-4.54%) |
May 07, 2021 | 19.58 | 20.34 | 19.58 | 20.09 | 284,798 | +0.67(+3.44%) |
May 06, 2021 | 19.86 | 19.86 | 19.10 | 19.42 | 196,096 | -0.45(-2.27%) |
May 05, 2021 | 20.01 | 20.19 | 19.73 | 19.87 | 146,180 | -0.01(-0.05%) |
May 04, 2021 | 20.20 | 20.20 | 19.37 | 19.88 | 228,675 | -0.41(-2.04%) |
May 03, 2021 | 20.74 | 20.81 | 20.20 | 20.30 | 216,885 | -0.16(-0.78%) |
Apr 30, 2021 | 20.22 | 20.72 | 20.20 | 20.46 | 408,657 | +0.10(+0.51%) |
Apr 29, 2021 | 20.68 | 20.75 | 20.00 | 20.35 | 187,323 | -0.27(-1.32%) |
Apr 28, 2021 | 20.14 | 20.75 | 19.78 | 20.63 | 683,728 | +0.54(+2.67%) |
Apr 27, 2021 | 20.32 | 20.38 | 19.93 | 20.09 | 173,162 | -0.14(-0.70%) |
Apr 26, 2021 | 20.00 | 20.25 | 19.84 | 20.23 | 199,204 | +0.35(+1.75%) |
Apr 23, 2021 | 19.73 | 20.03 | 19.55 | 19.88 | 116,211 | +0.39(+2.03%) |
Apr 22, 2021 | 19.98 | 20.15 | 19.30 | 19.49 | 194,877 | -0.24(-1.24%) |
Apr 21, 2021 | 18.94 | 19.89 | 18.61 | 19.73 | 223,450 | +0.74(+3.91%) |
Apr 20, 2021 | 20.15 | 20.17 | 18.79 | 18.99 | 391,918 | -0.77(-3.90%) |
Apr 19, 2021 | 19.94 | 20.48 | 19.45 | 19.76 | 330,204 | -0.39(-1.96%) |
Apr 16, 2021 | 20.03 | 20.20 | 19.62 | 20.16 | 382,796 | +0.16(+0.80%) |
Apr 15, 2021 | 20.29 | 20.63 | 19.85 | 20.00 | 359,457 | -0.31(-1.53%) |
Apr 14, 2021 | 20.69 | 20.76 | 20.20 | 20.31 | 258,956 | -0.47(-2.26%) |
Apr 13, 2021 | 20.21 | 20.92 | 20.21 | 20.78 | 304,760 | +0.16(+0.77%) |
Apr 12, 2021 | 21.44 | 21.44 | 20.39 | 20.62 | 376,845 | -1.02(-4.73%) |
Apr 09, 2021 | 21.37 | 21.69 | 21.16 | 21.64 | 256,900 | +0.13(+0.61%) |
Apr 08, 2021 | 21.33 | 21.61 | 21.14 | 21.51 | 178,227 | +0.20(+0.93%) |
Apr 07, 2021 | 22.14 | 22.16 | 21.24 | 21.31 | 259,863 | -0.77(-3.49%) |
Apr 06, 2021 | 22.45 | 22.48 | 21.97 | 22.08 | 205,569 | -0.45(-2.00%) |
Apr 05, 2021 | 22.83 | 22.90 | 22.35 | 22.53 | 347,719 | +0.10(+0.46%) |
Apr 01, 2021 | 22.70 | 22.87 | 22.32 | 22.43 | 411,956 | +0.22(+0.97%) |
Mar 31, 2021 | 21.43 | 22.25 | 21.28 | 22.21 | 349,521 | +1.28(+6.10%) |
Mar 30, 2021 | 20.81 | 21.10 | 20.39 | 20.94 | 418,319 | -0.18(-0.85%) |
Mar 29, 2021 | 21.74 | 21.96 | 20.95 | 21.11 | 161,967 | -0.56(-2.60%) |
Mar 26, 2021 | 22.37 | 22.39 | 21.25 | 21.68 | 196,559 | -0.24(-1.11%) |
Mar 25, 2021 | 21.14 | 21.94 | 21.02 | 21.92 | 351,713 | +0.27(+1.26%) |
Mar 24, 2021 | 22.42 | 22.74 | 21.52 | 21.65 | 266,140 | -0.72(-3.23%) |
Mar 23, 2021 | 23.06 | 23.13 | 22.25 | 22.37 | 399,325 | -0.71(-3.09%) |
Mar 22, 2021 | 24.08 | 24.08 | 23.02 | 23.09 | 288,800 | -0.55(-2.34%) |
Mar 19, 2021 | 23.63 | 23.91 | 23.33 | 23.64 | 220,504 | +0.09(+0.40%) |
Mar 18, 2021 | 24.37 | 24.56 | 23.43 | 23.55 | 324,137 | -0.99(-4.02%) |
Mar 17, 2021 | 23.66 | 24.53 | 23.33 | 24.53 | 275,852 | +0.45(+1.87%) |
Mar 16, 2021 | 25.24 | 25.34 | 23.76 | 24.08 | 507,641 | -1.14(-4.51%) |
Mar 15, 2021 | 24.29 | 25.37 | 24.29 | 25.22 | 741,824 | +1.04(+4.31%) |
Mar 12, 2021 | 23.20 | 24.20 | 23.08 | 24.18 | 382,584 | +0.31(+1.30%) |
Mar 11, 2021 | 22.91 | 23.91 | 22.56 | 23.87 | 489,844 | +1.51(+6.77%) |
Mar 10, 2021 | 23.26 | 23.37 | 21.86 | 22.35 | 459,156 | -0.40(-1.78%) |
Mar 09, 2021 | 21.78 | 22.82 | 21.61 | 22.76 | 381,119 | +1.51(+7.12%) |
Mar 08, 2021 | 21.67 | 22.30 | 21.17 | 21.25 | 310,152 | -0.37(-1.70%) |
Mar 05, 2021 | 22.19 | 22.36 | 19.85 | 21.61 | 983,757 | -0.57(-2.58%) |
Mar 04, 2021 | 23.11 | 23.63 | 21.41 | 22.19 | 800,648 | -1.32(-5.60%) |
Mar 03, 2021 | 24.61 | 24.74 | 23.43 | 23.50 | 446,973 | -0.90(-3.70%) |
Mar 02, 2021 | 24.81 | 25.25 | 24.24 | 24.40 | 378,697 | +0.02(+0.08%) |