Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.22 | 20.22 | 19.63 | 20.12 | 99,235 | +0.04(+0.21%) |
May 27, 2021 | 20.15 | 20.28 | 19.91 | 20.08 | 142,122 | +0.27(+1.35%) |
May 26, 2021 | 19.46 | 19.85 | 19.44 | 19.81 | 141,752 | +0.39(+1.99%) |
May 25, 2021 | 20.17 | 20.51 | 19.42 | 19.42 | 85,333 | -0.77(-3.80%) |
May 24, 2021 | 20.34 | 20.42 | 20.11 | 20.19 | 59,412 | -0.10(-0.51%) |
May 21, 2021 | 20.09 | 20.50 | 20.02 | 20.29 | 112,891 | +0.47(+2.39%) |
May 20, 2021 | 19.82 | 20.01 | 19.55 | 19.82 | 124,982 | -0.09(-0.43%) |
May 19, 2021 | 19.86 | 19.98 | 19.41 | 19.91 | 99,382 | -0.24(-1.20%) |
May 18, 2021 | 20.63 | 20.76 | 20.13 | 20.15 | 84,035 | -0.42(-2.05%) |
May 17, 2021 | 20.46 | 20.65 | 20.16 | 20.57 | 109,458 | +0.03(+0.13%) |
May 14, 2021 | 20.49 | 20.59 | 20.24 | 20.54 | 95,203 | +0.18(+0.89%) |
May 13, 2021 | 19.53 | 20.46 | 19.53 | 20.36 | 74,697 | +0.70(+3.55%) |
May 12, 2021 | 20.39 | 20.56 | 19.50 | 19.66 | 132,533 | -0.61(-3.01%) |
May 11, 2021 | 20.55 | 20.77 | 20.24 | 20.28 | 160,545 | -0.45(-2.16%) |
May 10, 2021 | 21.19 | 21.53 | 20.72 | 20.72 | 125,515 | -0.24(-1.15%) |
May 07, 2021 | 20.59 | 20.97 | 20.37 | 20.96 | 98,688 | +0.17(+0.83%) |
May 06, 2021 | 20.74 | 20.84 | 20.38 | 20.79 | 87,507 | +0.12(+0.58%) |
May 05, 2021 | 20.81 | 21.01 | 20.35 | 20.67 | 117,631 | -0.15(-0.74%) |
May 04, 2021 | 20.69 | 21.17 | 20.36 | 20.83 | 201,609 | +0.20(+0.96%) |
May 03, 2021 | 20.34 | 20.69 | 20.18 | 20.63 | 212,056 | +0.59(+2.96%) |
Apr 30, 2021 | 19.97 | 20.20 | 19.81 | 20.03 | 171,437 | +0.00(+0.00%) |
Apr 29, 2021 | 20.17 | 20.41 | 19.82 | 20.03 | 126,113 | +0.03(+0.17%) |
Apr 28, 2021 | 19.35 | 20.03 | 19.35 | 20.00 | 188,529 | +0.53(+2.74%) |
Apr 27, 2021 | 19.29 | 19.73 | 18.95 | 19.47 | 154,569 | +0.20(+1.03%) |
Apr 26, 2021 | 19.94 | 20.12 | 19.21 | 19.27 | 155,172 | -0.41(-2.10%) |
Apr 23, 2021 | 18.88 | 19.78 | 18.87 | 19.68 | 198,617 | +0.90(+4.77%) |
Apr 22, 2021 | 18.91 | 19.04 | 18.66 | 18.79 | 125,795 | -0.05(-0.27%) |
Apr 21, 2021 | 18.31 | 18.87 | 18.31 | 18.84 | 122,477 | +0.56(+3.06%) |
Apr 20, 2021 | 18.73 | 18.73 | 18.21 | 18.28 | 155,596 | -0.61(-3.24%) |
Apr 19, 2021 | 18.96 | 19.10 | 18.64 | 18.89 | 123,150 | -0.03(-0.18%) |
Apr 16, 2021 | 18.81 | 19.03 | 18.68 | 18.92 | 103,606 | +0.11(+0.59%) |
Apr 15, 2021 | 18.80 | 18.84 | 18.35 | 18.81 | 78,684 | -0.02(-0.09%) |
Apr 14, 2021 | 18.40 | 19.02 | 18.40 | 18.83 | 92,489 | +0.42(+2.29%) |
Apr 13, 2021 | 18.55 | 18.73 | 18.26 | 18.41 | 125,092 | -0.34(-1.79%) |
Apr 12, 2021 | 18.73 | 18.89 | 18.60 | 18.74 | 109,483 | +0.12(+0.65%) |
Apr 09, 2021 | 18.56 | 18.73 | 18.44 | 18.62 | 110,226 | +0.16(+0.89%) |
Apr 08, 2021 | 17.99 | 18.51 | 17.81 | 18.46 | 157,473 | +0.42(+2.34%) |
Apr 07, 2021 | 18.28 | 18.36 | 17.93 | 18.04 | 86,312 | -0.15(-0.80%) |
Apr 06, 2021 | 18.15 | 18.45 | 18.04 | 18.18 | 81,520 | -0.01(-0.05%) |
Apr 05, 2021 | 18.23 | 18.33 | 17.91 | 18.19 | 266,458 | +0.14(+0.76%) |
Apr 01, 2021 | 18.22 | 18.24 | 17.65 | 18.05 | 260,757 | -0.22(-1.22%) |
Mar 31, 2021 | 18.53 | 18.79 | 18.10 | 18.28 | 407,738 | -0.46(-2.48%) |
Mar 30, 2021 | 18.82 | 19.05 | 18.63 | 18.74 | 231,825 | +0.15(+0.83%) |
Mar 29, 2021 | 19.10 | 19.16 | 18.34 | 18.59 | 271,069 | -0.52(-2.70%) |
Mar 26, 2021 | 19.56 | 19.65 | 18.98 | 19.10 | 220,685 | -0.06(-0.29%) |
Mar 25, 2021 | 18.81 | 19.22 | 18.44 | 19.16 | 334,287 | +0.35(+1.85%) |
Mar 24, 2021 | 19.11 | 19.60 | 18.81 | 18.81 | 226,708 | -0.03(-0.14%) |
Mar 23, 2021 | 19.87 | 19.93 | 18.73 | 18.84 | 202,518 | -1.27(-6.30%) |
Mar 22, 2021 | 20.97 | 21.38 | 19.91 | 20.10 | 220,401 | -0.97(-4.62%) |
Mar 19, 2021 | 20.67 | 21.15 | 20.24 | 21.08 | 1,386,602 | +0.18(+0.87%) |
Mar 18, 2021 | 21.02 | 21.71 | 20.70 | 20.90 | 188,314 | +0.13(+0.62%) |
Mar 17, 2021 | 20.65 | 21.02 | 20.49 | 20.77 | 138,633 | +0.14(+0.67%) |
Mar 16, 2021 | 20.94 | 21.08 | 20.32 | 20.63 | 117,849 | -0.28(-1.32%) |
Mar 15, 2021 | 21.02 | 21.25 | 20.21 | 20.90 | 209,259 | +0.01(+0.04%) |
Mar 12, 2021 | 20.86 | 21.28 | 20.64 | 20.90 | 200,940 | +0.29(+1.42%) |
Mar 11, 2021 | 20.61 | 20.71 | 20.30 | 20.60 | 190,966 | -0.13(-0.62%) |
Mar 10, 2021 | 20.25 | 20.82 | 20.07 | 20.73 | 146,172 | +0.67(+3.32%) |
Mar 09, 2021 | 20.43 | 20.43 | 19.66 | 20.07 | 136,713 | -0.44(-2.12%) |
Mar 08, 2021 | 19.45 | 20.51 | 19.45 | 20.50 | 237,639 | +1.17(+6.05%) |
Mar 05, 2021 | 19.06 | 19.38 | 18.77 | 19.33 | 137,901 | +0.66(+3.52%) |
Mar 04, 2021 | 18.81 | 19.20 | 18.51 | 18.67 | 134,252 | -0.08(-0.41%) |
Mar 03, 2021 | 18.24 | 19.21 | 18.24 | 18.75 | 140,545 | +0.67(+3.68%) |
Mar 02, 2021 | 18.18 | 18.35 | 17.95 | 18.09 | 100,021 | -0.19(-1.03%) |