Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.46 | 19.99 | 18.75 | 18.81 | 228,362 | -0.55(-2.82%) |
May 27, 2021 | 19.45 | 19.45 | 19.05 | 19.36 | 217,061 | -0.04(-0.20%) |
May 26, 2021 | 19.37 | 19.50 | 19.03 | 19.40 | 129,072 | +0.21(+1.12%) |
May 25, 2021 | 20.04 | 20.19 | 19.16 | 19.18 | 213,480 | -0.75(-3.77%) |
May 24, 2021 | 20.34 | 20.60 | 19.10 | 19.93 | 138,646 | -0.21(-1.06%) |
May 21, 2021 | 20.14 | 20.47 | 19.55 | 20.15 | 282,947 | +0.25(+1.27%) |
May 20, 2021 | 19.31 | 19.93 | 18.99 | 19.89 | 435,674 | +0.51(+2.62%) |
May 19, 2021 | 19.41 | 19.81 | 18.96 | 19.39 | 225,133 | -0.41(-2.07%) |
May 18, 2021 | 20.39 | 20.80 | 19.76 | 19.80 | 354,227 | -0.58(-2.82%) |
May 17, 2021 | 20.27 | 20.89 | 19.67 | 20.37 | 191,036 | -0.06(-0.29%) |
May 14, 2021 | 19.64 | 20.48 | 19.50 | 20.43 | 280,868 | +0.78(+3.97%) |
May 13, 2021 | 20.48 | 20.86 | 19.46 | 19.65 | 577,211 | -0.72(-3.54%) |
May 12, 2021 | 19.81 | 21.48 | 19.81 | 20.37 | 392,749 | +0.36(+1.80%) |
May 11, 2021 | 19.23 | 20.29 | 18.80 | 20.01 | 488,059 | +0.55(+2.81%) |
May 10, 2021 | 19.54 | 19.80 | 19.00 | 19.46 | 372,323 | -0.62(-3.11%) |
May 07, 2021 | 19.78 | 20.84 | 19.31 | 20.09 | 344,243 | +0.31(+1.58%) |
May 06, 2021 | 20.45 | 20.45 | 19.45 | 19.78 | 435,202 | -0.56(-2.73%) |
May 05, 2021 | 20.64 | 21.01 | 20.15 | 20.33 | 265,195 | -0.34(-1.65%) |
May 04, 2021 | 21.33 | 21.34 | 20.24 | 20.67 | 345,650 | -0.82(-3.81%) |
May 03, 2021 | 22.03 | 22.09 | 21.10 | 21.49 | 228,691 | -0.25(-1.17%) |
Apr 30, 2021 | 21.58 | 22.13 | 21.57 | 21.75 | 309,169 | -0.12(-0.54%) |
Apr 29, 2021 | 21.92 | 22.10 | 21.38 | 21.86 | 172,403 | +0.25(+1.17%) |
Apr 28, 2021 | 21.61 | 21.94 | 21.22 | 21.61 | 269,051 | -0.04(-0.18%) |
Apr 27, 2021 | 21.86 | 21.94 | 21.13 | 21.65 | 324,616 | -0.03(-0.14%) |
Apr 26, 2021 | 20.64 | 21.80 | 20.09 | 21.68 | 365,854 | +1.30(+6.36%) |
Apr 23, 2021 | 19.63 | 20.54 | 19.02 | 20.38 | 312,450 | +0.86(+4.40%) |
Apr 22, 2021 | 19.17 | 20.38 | 18.56 | 19.52 | 382,785 | +0.34(+1.78%) |
Apr 21, 2021 | 18.55 | 19.20 | 18.25 | 19.18 | 289,735 | +0.53(+2.82%) |
Apr 20, 2021 | 18.35 | 18.71 | 17.91 | 18.66 | 184,823 | +0.22(+1.22%) |
Apr 19, 2021 | 19.04 | 19.11 | 18.34 | 18.43 | 264,661 | -0.79(-4.11%) |
Apr 16, 2021 | 19.20 | 19.37 | 18.38 | 19.22 | 351,622 | -0.03(-0.15%) |
Apr 15, 2021 | 19.31 | 19.47 | 18.93 | 19.25 | 228,861 | +0.07(+0.36%) |
Apr 14, 2021 | 18.42 | 19.37 | 18.38 | 19.18 | 282,319 | +0.75(+4.07%) |
Apr 13, 2021 | 18.56 | 19.09 | 18.14 | 18.43 | 266,297 | +0.00(+0.00%) |
Apr 12, 2021 | 18.90 | 19.09 | 18.36 | 18.43 | 392,807 | -0.58(-3.03%) |
Apr 09, 2021 | 19.33 | 19.63 | 18.95 | 19.01 | 308,143 | -0.38(-1.96%) |
Apr 08, 2021 | 19.72 | 19.86 | 19.13 | 19.39 | 234,605 | -0.22(-1.14%) |
Apr 07, 2021 | 20.05 | 20.23 | 19.52 | 19.61 | 363,210 | -0.48(-2.38%) |
Apr 06, 2021 | 20.20 | 20.54 | 19.87 | 20.09 | 294,350 | +0.01(+0.05%) |
Apr 05, 2021 | 20.65 | 20.65 | 19.52 | 20.08 | 384,840 | -0.11(-0.53%) |
Apr 01, 2021 | 20.62 | 20.93 | 19.98 | 20.19 | 397,254 | -0.16(-0.77%) |
Mar 31, 2021 | 19.88 | 20.80 | 19.88 | 20.34 | 617,432 | +0.68(+3.47%) |
Mar 30, 2021 | 19.75 | 19.90 | 19.34 | 19.66 | 537,251 | -0.16(-0.79%) |
Mar 29, 2021 | 21.18 | 21.18 | 19.82 | 19.82 | 535,412 | -1.47(-6.92%) |
Mar 26, 2021 | 21.95 | 22.06 | 20.68 | 21.29 | 487,287 | -0.56(-2.57%) |
Mar 25, 2021 | 22.22 | 22.89 | 21.56 | 21.85 | 796,695 | -0.59(-2.63%) |
Mar 24, 2021 | 24.70 | 24.80 | 22.44 | 22.44 | 770,766 | -2.22(-9.02%) |
Mar 23, 2021 | 24.85 | 25.51 | 24.08 | 24.66 | 673,290 | -0.47(-1.86%) |
Mar 22, 2021 | 22.97 | 25.18 | 22.65 | 25.13 | 993,733 | +3.21(+14.64%) |
Mar 19, 2021 | 21.36 | 22.21 | 20.97 | 21.92 | 1,071,786 | +0.48(+2.23%) |
Mar 18, 2021 | 22.48 | 23.01 | 21.31 | 21.44 | 541,725 | -1.19(-5.26%) |
Mar 17, 2021 | 22.08 | 22.79 | 21.87 | 22.63 | 494,810 | +0.49(+2.20%) |
Mar 16, 2021 | 22.61 | 22.90 | 21.73 | 22.15 | 477,015 | -0.53(-2.32%) |
Mar 15, 2021 | 22.23 | 22.81 | 21.95 | 22.67 | 475,718 | +0.34(+1.53%) |
Mar 12, 2021 | 22.11 | 22.43 | 21.86 | 22.33 | 329,985 | +0.16(+0.70%) |
Mar 11, 2021 | 20.95 | 22.23 | 20.75 | 22.18 | 539,160 | +1.53(+7.42%) |
Mar 10, 2021 | 21.11 | 21.70 | 20.56 | 20.64 | 333,453 | -0.29(-1.40%) |
Mar 09, 2021 | 20.06 | 21.32 | 20.02 | 20.94 | 513,417 | +0.97(+4.83%) |
Mar 08, 2021 | 21.47 | 21.51 | 19.76 | 19.97 | 675,889 | -0.97(-4.61%) |
Mar 05, 2021 | 20.61 | 20.97 | 19.62 | 20.94 | 692,272 | +0.74(+3.67%) |
Mar 04, 2021 | 18.84 | 20.59 | 18.55 | 20.20 | 863,813 | +1.48(+7.92%) |
Mar 03, 2021 | 18.08 | 19.83 | 17.75 | 18.71 | 1,120,034 | +0.51(+2.79%) |
Mar 02, 2021 | 18.34 | 18.52 | 17.97 | 18.21 | 445,186 | -0.28(-1.53%) |