Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.77 | 19.82 | 19.68 | 19.68 | 14,371 | +0.02(+0.10%) |
May 27, 2021 | 19.70 | 19.70 | 19.47 | 19.66 | 16,009 | +0.08(+0.41%) |
May 26, 2021 | 19.58 | 19.61 | 19.51 | 19.58 | 18,746 | +0.12(+0.62%) |
May 25, 2021 | 19.58 | 19.58 | 19.43 | 19.46 | 20,075 | +0.02(+0.10%) |
May 24, 2021 | 19.35 | 19.51 | 19.24 | 19.44 | 20,231 | +0.32(+1.67%) |
May 21, 2021 | 19.35 | 19.35 | 19.11 | 19.12 | 23,600 | -0.02(-0.10%) |
May 20, 2021 | 18.73 | 19.19 | 18.73 | 19.14 | 27,170 | +0.45(+2.41%) |
May 19, 2021 | 18.43 | 18.69 | 18.29 | 18.69 | 36,078 | -0.01(-0.05%) |
May 18, 2021 | 18.83 | 18.94 | 18.68 | 18.70 | 21,080 | +0.03(+0.17%) |
May 17, 2021 | 18.75 | 18.75 | 18.50 | 18.67 | 28,842 | -0.09(-0.49%) |
May 14, 2021 | 18.33 | 18.77 | 18.33 | 18.76 | 57,376 | +0.53(+2.88%) |
May 13, 2021 | 18.59 | 18.59 | 18.05 | 18.23 | 79,382 | -0.07(-0.41%) |
May 12, 2021 | 18.78 | 18.78 | 18.27 | 18.31 | 60,991 | -0.59(-3.12%) |
May 11, 2021 | 18.27 | 18.94 | 18.27 | 18.90 | 233,685 | +0.07(+0.37%) |
May 10, 2021 | 19.40 | 19.40 | 18.81 | 18.83 | 50,968 | -0.60(-3.09%) |
May 07, 2021 | 19.37 | 19.61 | 19.37 | 19.43 | 26,200 | +0.18(+0.93%) |
May 06, 2021 | 19.35 | 19.35 | 19.00 | 19.25 | 28,581 | -0.09(-0.49%) |
May 05, 2021 | 19.52 | 19.68 | 19.32 | 19.34 | 28,195 | -0.14(-0.74%) |
May 04, 2021 | 19.71 | 19.73 | 19.23 | 19.49 | 76,021 | -0.47(-2.36%) |
May 03, 2021 | 20.32 | 20.32 | 19.96 | 19.96 | 26,516 | -0.18(-0.89%) |
Apr 30, 2021 | 20.25 | 20.37 | 20.12 | 20.14 | 21,500 | -0.24(-1.18%) |
Apr 29, 2021 | 20.75 | 20.75 | 20.21 | 20.38 | 39,401 | -0.11(-0.54%) |
Apr 28, 2021 | 20.63 | 20.63 | 20.39 | 20.49 | 33,570 | -0.03(-0.15%) |
Apr 27, 2021 | 20.70 | 20.70 | 20.46 | 20.52 | 32,706 | -0.04(-0.19%) |
Apr 26, 2021 | 20.45 | 20.58 | 20.26 | 20.56 | 19,684 | +0.29(+1.46%) |
Apr 23, 2021 | 19.90 | 20.30 | 19.90 | 20.27 | 19,500 | +0.38(+1.89%) |
Apr 22, 2021 | 20.13 | 20.20 | 19.81 | 19.89 | 20,783 | -0.13(-0.63%) |
Apr 21, 2021 | 19.85 | 20.02 | 19.62 | 20.02 | 39,896 | +0.23(+1.19%) |
Apr 20, 2021 | 20.01 | 20.01 | 19.64 | 19.78 | 19,843 | -0.22(-1.10%) |
Apr 19, 2021 | 20.30 | 20.30 | 19.90 | 20.00 | 48,803 | -0.33(-1.62%) |
Apr 16, 2021 | 20.75 | 20.75 | 20.20 | 20.33 | 21,000 | -0.02(-0.07%) |
Apr 15, 2021 | 20.19 | 20.38 | 20.19 | 20.34 | 48,118 | +0.29(+1.47%) |
Apr 14, 2021 | 20.39 | 20.40 | 20.05 | 20.05 | 29,974 | -0.23(-1.16%) |
Apr 13, 2021 | 20.22 | 20.32 | 20.08 | 20.29 | 32,326 | +0.27(+1.37%) |
Apr 12, 2021 | 20.63 | 20.63 | 19.84 | 20.01 | 120,369 | -0.03(-0.15%) |
Apr 09, 2021 | 19.98 | 20.04 | 19.80 | 20.04 | 29,100 | +0.09(+0.45%) |
Apr 08, 2021 | 19.96 | 19.99 | 19.86 | 19.95 | 42,714 | +0.26(+1.31%) |
Apr 07, 2021 | 19.80 | 19.82 | 19.66 | 19.69 | 24,101 | -0.07(-0.35%) |
Apr 06, 2021 | 19.66 | 19.87 | 19.63 | 19.76 | 29,042 | +0.12(+0.61%) |
Apr 05, 2021 | 19.69 | 19.69 | 19.51 | 19.64 | 40,987 | +0.25(+1.26%) |
Apr 01, 2021 | 19.32 | 19.48 | 19.32 | 19.39 | 43,900 | +0.38(+1.97%) |
Mar 31, 2021 | 18.82 | 19.12 | 18.77 | 19.02 | 30,483 | +0.44(+2.37%) |
Mar 30, 2021 | 18.36 | 18.65 | 18.34 | 18.58 | 14,102 | +0.05(+0.29%) |
Mar 29, 2021 | 18.73 | 18.73 | 18.39 | 18.53 | 17,536 | -0.17(-0.93%) |
Mar 26, 2021 | 18.53 | 18.70 | 18.35 | 18.70 | 13,000 | +0.19(+1.02%) |
Mar 25, 2021 | 18.38 | 18.54 | 18.18 | 18.51 | 41,074 | +0.00(+0.02%) |
Mar 24, 2021 | 19.12 | 19.12 | 18.51 | 18.51 | 15,152 | -0.53(-2.78%) |
Mar 23, 2021 | 19.39 | 19.39 | 19.01 | 19.04 | 28,946 | -0.20(-1.07%) |
Mar 22, 2021 | 19.18 | 19.36 | 19.08 | 19.24 | 34,355 | +0.27(+1.42%) |
Mar 19, 2021 | 18.89 | 19.07 | 18.68 | 18.97 | 44,800 | +0.18(+0.96%) |
Mar 18, 2021 | 19.35 | 19.35 | 18.76 | 18.79 | 51,628 | -0.70(-3.59%) |
Mar 17, 2021 | 19.29 | 19.56 | 19.08 | 19.49 | 22,585 | +0.04(+0.21%) |
Mar 16, 2021 | 19.54 | 19.77 | 19.32 | 19.45 | 30,191 | -0.04(-0.21%) |
Mar 15, 2021 | 20.11 | 20.11 | 19.25 | 19.49 | 73,348 | +0.11(+0.58%) |
Mar 12, 2021 | 19.50 | 19.50 | 19.02 | 19.38 | 41,100 | -0.11(-0.56%) |
Mar 11, 2021 | 19.12 | 19.53 | 19.12 | 19.49 | 36,604 | +0.66(+3.51%) |
Mar 10, 2021 | 19.28 | 19.28 | 18.76 | 18.83 | 72,891 | -0.07(-0.35%) |
Mar 09, 2021 | 18.68 | 19.00 | 18.65 | 18.89 | 52,162 | +0.84(+4.62%) |
Mar 08, 2021 | 20.58 | 20.58 | 18.06 | 18.06 | 46,838 | -0.70(-3.72%) |
Mar 05, 2021 | 18.64 | 18.76 | 17.80 | 18.76 | 95,000 | +0.28(+1.51%) |
Mar 04, 2021 | 19.05 | 19.13 | 18.19 | 18.48 | 72,700 | -0.66(-3.45%) |
Mar 03, 2021 | 19.67 | 19.80 | 19.06 | 19.14 | 31,973 | -0.63(-3.17%) |
Mar 02, 2021 | 20.29 | 20.29 | 19.77 | 19.77 | 36,672 | -0.33(-1.66%) |