Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.68 | 19.70 | 19.67 | 19.68 | 1,344 | -0.02(-0.08%) |
May 27, 2021 | 19.65 | 19.85 | 19.57 | 19.70 | 197,248 | +0.16(+0.82%) |
May 26, 2021 | 19.50 | 19.58 | 19.45 | 19.54 | 39,399 | +0.24(+1.22%) |
May 25, 2021 | 19.74 | 19.74 | 19.30 | 19.30 | 107,228 | -0.44(-2.24%) |
May 24, 2021 | 19.48 | 19.74 | 19.48 | 19.74 | 1,383 | +0.12(+0.62%) |
May 21, 2021 | 19.83 | 19.83 | 19.62 | 19.62 | 517 | +0.01(+0.03%) |
May 20, 2021 | 19.51 | 19.65 | 19.51 | 19.62 | 472 | -0.01(-0.05%) |
May 19, 2021 | 19.34 | 19.80 | 19.34 | 19.63 | 2,244 | -0.51(-2.52%) |
May 18, 2021 | 20.53 | 20.53 | 20.10 | 20.13 | 2,202 | -0.36(-1.77%) |
May 17, 2021 | 20.26 | 20.50 | 20.26 | 20.50 | 2,498 | +0.50(+2.50%) |
May 14, 2021 | 19.77 | 20.10 | 19.77 | 20.00 | 2,678 | +0.70(+3.62%) |
May 13, 2021 | 19.26 | 19.37 | 19.26 | 19.30 | 1,874 | -0.29(-1.46%) |
May 12, 2021 | 20.06 | 20.18 | 19.58 | 19.58 | 8,047 | +0.06(+0.28%) |
May 11, 2021 | 19.59 | 19.60 | 19.39 | 19.53 | 1,781 | -0.46(-2.31%) |
May 10, 2021 | 20.14 | 20.14 | 19.99 | 19.99 | 971 | -0.05(-0.24%) |
May 07, 2021 | 19.37 | 20.04 | 19.37 | 20.04 | 2,045 | +0.57(+2.92%) |
May 06, 2021 | 19.46 | 19.47 | 19.17 | 19.47 | 2,988 | +0.00(+0.00%) |
May 05, 2021 | 19.46 | 19.50 | 19.34 | 19.47 | 2,395 | +0.63(+3.34%) |
May 04, 2021 | 18.74 | 18.84 | 18.74 | 18.84 | 5,006 | +0.03(+0.17%) |
May 03, 2021 | 18.64 | 18.84 | 18.60 | 18.81 | 1,344 | +0.51(+2.80%) |
Apr 30, 2021 | 18.75 | 18.75 | 18.29 | 18.29 | 832 | -0.44(-2.33%) |
Apr 29, 2021 | 18.89 | 19.02 | 18.55 | 18.73 | 2,381 | +0.18(+0.99%) |
Apr 28, 2021 | 17.98 | 18.55 | 17.98 | 18.55 | 1,844 | +0.64(+3.58%) |
Apr 27, 2021 | 17.79 | 17.90 | 17.79 | 17.90 | 362 | +0.23(+1.32%) |
Apr 26, 2021 | 17.72 | 17.73 | 17.67 | 17.67 | 962 | +0.18(+1.04%) |
Apr 23, 2021 | 17.47 | 17.49 | 17.41 | 17.49 | 1,456 | +0.22(+1.28%) |
Apr 22, 2021 | 17.39 | 17.42 | 17.27 | 17.27 | 1,424 | -0.19(-1.10%) |
Apr 21, 2021 | 17.38 | 17.46 | 17.35 | 17.46 | 972 | +0.25(+1.44%) |
Apr 20, 2021 | 17.41 | 17.41 | 17.08 | 17.21 | 1,083 | -0.53(-2.98%) |
Apr 19, 2021 | 17.98 | 17.98 | 17.64 | 17.74 | 9,547 | -0.06(-0.37%) |
Apr 16, 2021 | 17.85 | 17.85 | 17.79 | 17.81 | 936 | -0.19(-1.03%) |
Apr 15, 2021 | 18.03 | 18.18 | 17.99 | 17.99 | 3,019 | -0.14(-0.77%) |
Apr 14, 2021 | 18.24 | 18.37 | 18.11 | 18.13 | 2,414 | +0.56(+3.18%) |
Apr 13, 2021 | 17.47 | 17.67 | 17.47 | 17.57 | 2,307 | -0.05(-0.30%) |
Apr 12, 2021 | 17.88 | 17.96 | 17.63 | 17.63 | 5,551 | -0.16(-0.91%) |
Apr 09, 2021 | 17.79 | 17.79 | 17.79 | 17.79 | 208 | -0.16(-0.92%) |
Apr 08, 2021 | 17.78 | 17.95 | 17.78 | 17.95 | 1,173 | -0.25(-1.36%) |
Apr 07, 2021 | 18.16 | 18.21 | 18.10 | 18.20 | 1,016 | +0.08(+0.46%) |
Apr 06, 2021 | 18.54 | 18.54 | 18.11 | 18.12 | 2,664 | +0.07(+0.39%) |
Apr 05, 2021 | 18.50 | 18.50 | 18.05 | 18.05 | 1,439 | -0.58(-3.14%) |
Apr 01, 2021 | 18.38 | 18.63 | 18.10 | 18.63 | 15,504 | +0.57(+3.18%) |
Mar 31, 2021 | 18.11 | 18.11 | 18.06 | 18.06 | 951 | -0.12(-0.63%) |
Mar 30, 2021 | 18.28 | 18.33 | 18.17 | 18.17 | 1,521 | -0.13(-0.71%) |
Mar 29, 2021 | 18.40 | 18.40 | 18.30 | 18.30 | 1,198 | -0.27(-1.45%) |
Mar 26, 2021 | 18.41 | 18.57 | 18.41 | 18.57 | 208 | +0.47(+2.62%) |
Mar 25, 2021 | 17.45 | 18.10 | 17.45 | 18.10 | 2,561 | +0.06(+0.35%) |
Mar 24, 2021 | 18.30 | 18.30 | 18.00 | 18.03 | 2,088 | +0.46(+2.63%) |
Mar 23, 2021 | 17.97 | 17.97 | 17.57 | 17.57 | 187 | -0.44(-2.47%) |
Mar 22, 2021 | 18.23 | 18.78 | 17.99 | 18.02 | 1,796 | -0.18(-0.98%) |
Mar 19, 2021 | 18.41 | 18.43 | 18.19 | 18.19 | 2,081 | +0.19(+1.08%) |
Mar 18, 2021 | 18.84 | 18.84 | 17.98 | 18.00 | 16,559 | -1.02(-5.36%) |
Mar 17, 2021 | 18.73 | 19.02 | 18.71 | 19.02 | 3,789 | +0.17(+0.92%) |
Mar 16, 2021 | 19.18 | 19.18 | 18.84 | 18.84 | 2,385 | -0.54(-2.81%) |
Mar 15, 2021 | 19.32 | 19.39 | 19.17 | 19.39 | 9,079 | -0.11(-0.58%) |
Mar 12, 2021 | 19.56 | 19.57 | 19.42 | 19.50 | 1,664 | -0.04(-0.20%) |
Mar 11, 2021 | 19.62 | 19.68 | 19.54 | 19.54 | 1,180 | +0.12(+0.62%) |
Mar 10, 2021 | 19.16 | 19.45 | 18.89 | 19.42 | 20,457 | +0.47(+2.50%) |
Mar 09, 2021 | 19.02 | 19.15 | 18.84 | 18.95 | 6,401 | -0.39(-2.00%) |
Mar 08, 2021 | 19.71 | 19.71 | 19.15 | 19.34 | 9,671 | -0.04(-0.20%) |
Mar 05, 2021 | 19.13 | 19.37 | 18.83 | 19.37 | 4,682 | +0.68(+3.65%) |
Mar 04, 2021 | 18.43 | 18.84 | 18.39 | 18.69 | 3,817 | +0.41(+2.22%) |
Mar 03, 2021 | 18.34 | 18.46 | 18.29 | 18.29 | 1,093 | +0.30(+1.67%) |
Mar 02, 2021 | 17.98 | 18.07 | 17.98 | 17.98 | 1,560 | -0.09(-0.50%) |