Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.95 | 20.95 | 20.69 | 20.71 | 14,191 | -0.30(-1.42%) |
May 27, 2021 | 20.82 | 21.51 | 20.70 | 21.01 | 12,410 | +0.30(+1.44%) |
May 26, 2021 | 20.73 | 20.86 | 20.69 | 20.71 | 22,406 | -0.03(-0.14%) |
May 25, 2021 | 21.03 | 21.10 | 20.71 | 20.74 | 14,956 | -0.19(-0.90%) |
May 24, 2021 | 20.98 | 21.01 | 20.77 | 20.93 | 5,664 | +0.20(+0.95%) |
May 21, 2021 | 20.80 | 20.82 | 20.66 | 20.74 | 6,538 | +0.21(+1.01%) |
May 20, 2021 | 20.33 | 20.63 | 20.33 | 20.53 | 12,521 | +0.26(+1.27%) |
May 19, 2021 | 20.58 | 20.58 | 19.89 | 20.27 | 9,327 | -0.31(-1.48%) |
May 18, 2021 | 20.63 | 20.63 | 20.52 | 20.58 | 6,609 | +0.11(+0.53%) |
May 17, 2021 | 20.31 | 20.55 | 20.13 | 20.47 | 6,898 | +0.14(+0.68%) |
May 14, 2021 | 19.99 | 20.34 | 19.99 | 20.33 | 5,490 | +0.52(+2.60%) |
May 13, 2021 | 19.70 | 19.90 | 19.65 | 19.81 | 15,003 | +0.08(+0.42%) |
May 12, 2021 | 19.99 | 20.24 | 19.54 | 19.73 | 25,521 | +0.03(+0.13%) |
May 11, 2021 | 19.70 | 20.07 | 19.58 | 19.70 | 12,082 | -0.33(-1.66%) |
May 10, 2021 | 19.92 | 20.45 | 19.89 | 20.04 | 17,807 | +0.33(+1.69%) |
May 07, 2021 | 19.47 | 19.89 | 19.46 | 19.70 | 10,213 | +0.26(+1.34%) |
May 06, 2021 | 19.40 | 19.45 | 19.21 | 19.44 | 10,902 | +0.11(+0.56%) |
May 05, 2021 | 19.32 | 19.53 | 19.12 | 19.34 | 24,165 | +0.27(+1.40%) |
May 04, 2021 | 19.14 | 19.14 | 19.04 | 19.07 | 17,174 | -0.03(-0.15%) |
May 03, 2021 | 19.10 | 19.12 | 18.97 | 19.10 | 23,271 | +0.07(+0.38%) |
Apr 30, 2021 | 18.85 | 19.17 | 18.85 | 19.03 | 15,620 | -0.12(-0.64%) |
Apr 29, 2021 | 19.03 | 19.16 | 18.95 | 19.15 | 5,247 | +0.28(+1.48%) |
Apr 28, 2021 | 18.60 | 18.98 | 18.60 | 18.87 | 13,373 | +0.30(+1.64%) |
Apr 27, 2021 | 18.60 | 18.60 | 18.52 | 18.57 | 8,086 | +0.08(+0.45%) |
Apr 26, 2021 | 18.24 | 18.61 | 18.24 | 18.48 | 22,141 | +0.17(+0.95%) |
Apr 23, 2021 | 17.98 | 18.31 | 17.98 | 18.31 | 5,806 | +0.35(+1.93%) |
Apr 22, 2021 | 18.22 | 18.24 | 17.87 | 17.96 | 12,983 | -0.17(-0.92%) |
Apr 21, 2021 | 17.72 | 18.34 | 17.72 | 18.13 | 12,328 | +0.30(+1.66%) |
Apr 20, 2021 | 18.08 | 18.16 | 17.67 | 17.83 | 21,931 | -0.25(-1.40%) |
Apr 19, 2021 | 18.16 | 18.18 | 18.08 | 18.08 | 14,021 | -0.09(-0.52%) |
Apr 16, 2021 | 18.29 | 18.36 | 18.10 | 18.18 | 12,717 | +0.06(+0.32%) |
Apr 15, 2021 | 18.13 | 18.21 | 18.03 | 18.12 | 17,527 | +0.04(+0.24%) |
Apr 14, 2021 | 18.05 | 18.31 | 18.05 | 18.08 | 14,591 | +0.13(+0.73%) |
Apr 13, 2021 | 18.15 | 18.16 | 17.93 | 17.95 | 16,262 | -0.09(-0.52%) |
Apr 12, 2021 | 18.29 | 18.45 | 17.95 | 18.04 | 11,258 | -0.22(-1.22%) |
Apr 09, 2021 | 18.32 | 18.36 | 18.25 | 18.26 | 12,779 | +0.00(+0.01%) |
Apr 08, 2021 | 18.29 | 18.32 | 18.21 | 18.26 | 11,088 | -0.10(-0.52%) |
Apr 07, 2021 | 18.39 | 18.39 | 18.32 | 18.36 | 5,168 | +0.05(+0.28%) |
Apr 06, 2021 | 18.17 | 18.36 | 18.17 | 18.31 | 10,281 | +0.19(+1.06%) |
Apr 05, 2021 | 18.28 | 18.28 | 18.12 | 18.12 | 5,436 | -0.11(-0.59%) |
Apr 01, 2021 | 17.87 | 18.27 | 17.87 | 18.22 | 12,223 | +0.30(+1.66%) |
Mar 31, 2021 | 17.66 | 18.00 | 17.66 | 17.93 | 8,231 | +0.25(+1.43%) |
Mar 30, 2021 | 17.50 | 17.69 | 17.50 | 17.67 | 7,396 | -0.01(-0.08%) |
Mar 29, 2021 | 17.47 | 17.72 | 17.26 | 17.69 | 13,037 | +0.24(+1.36%) |
Mar 26, 2021 | 17.24 | 17.45 | 17.18 | 17.45 | 13,334 | +0.42(+2.49%) |
Mar 25, 2021 | 16.88 | 17.05 | 16.57 | 17.03 | 18,451 | +0.11(+0.64%) |
Mar 24, 2021 | 16.71 | 17.18 | 16.71 | 16.92 | 19,159 | +0.55(+3.39%) |
Mar 23, 2021 | 17.20 | 17.35 | 16.36 | 16.36 | 11,476 | -0.99(-5.68%) |
Mar 22, 2021 | 17.47 | 17.60 | 17.35 | 17.35 | 17,526 | -0.12(-0.66%) |
Mar 19, 2021 | 17.35 | 17.75 | 17.35 | 17.47 | 6,528 | +0.13(+0.78%) |
Mar 18, 2021 | 18.03 | 18.05 | 17.30 | 17.33 | 15,898 | -0.67(-3.75%) |
Mar 17, 2021 | 18.04 | 18.38 | 17.83 | 18.01 | 5,618 | -0.16(-0.87%) |
Mar 16, 2021 | 18.24 | 18.42 | 18.06 | 18.16 | 9,394 | -0.17(-0.90%) |
Mar 15, 2021 | 18.31 | 18.49 | 18.25 | 18.33 | 6,315 | +0.09(+0.51%) |
Mar 12, 2021 | 18.30 | 18.40 | 18.19 | 18.24 | 14,446 | -0.05(-0.28%) |
Mar 11, 2021 | 18.36 | 18.44 | 18.28 | 18.29 | 26,942 | +0.05(+0.27%) |
Mar 10, 2021 | 17.90 | 18.24 | 17.73 | 18.24 | 24,750 | +0.51(+2.87%) |
Mar 09, 2021 | 17.76 | 17.95 | 17.71 | 17.73 | 7,745 | -0.04(-0.22%) |
Mar 08, 2021 | 17.91 | 17.99 | 17.66 | 17.77 | 12,023 | -0.02(-0.10%) |
Mar 05, 2021 | 18.10 | 18.10 | 17.29 | 17.78 | 10,746 | +0.02(+0.12%) |
Mar 04, 2021 | 17.80 | 18.12 | 17.56 | 17.76 | 22,762 | +0.06(+0.32%) |
Mar 03, 2021 | 17.67 | 17.89 | 17.63 | 17.71 | 13,034 | -0.05(-0.28%) |
Mar 02, 2021 | 17.63 | 17.81 | 17.57 | 17.76 | 3,424 | +0.16(+0.94%) |