Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.79 | 20.80 | 20.36 | 20.40 | 14,483 | -0.33(-1.59%) |
May 27, 2021 | 20.76 | 21.12 | 20.64 | 20.73 | 14,010 | -0.07(-0.33%) |
May 26, 2021 | 19.66 | 21.11 | 19.39 | 20.80 | 39,325 | +1.02(+5.17%) |
May 25, 2021 | 19.94 | 19.94 | 19.44 | 19.77 | 23,835 | +0.01(+0.04%) |
May 24, 2021 | 20.07 | 20.07 | 19.25 | 19.77 | 9,900 | -0.12(-0.59%) |
May 21, 2021 | 19.98 | 19.98 | 18.89 | 19.88 | 16,251 | -0.14(-0.67%) |
May 20, 2021 | 19.33 | 20.02 | 18.84 | 20.02 | 70,177 | +0.84(+4.36%) |
May 19, 2021 | 19.55 | 19.55 | 18.74 | 19.18 | 22,089 | -0.30(-1.56%) |
May 18, 2021 | 19.54 | 19.98 | 19.43 | 19.49 | 16,833 | -0.18(-0.90%) |
May 17, 2021 | 18.98 | 19.66 | 18.98 | 19.66 | 16,779 | +0.47(+2.47%) |
May 14, 2021 | 18.99 | 19.51 | 18.81 | 19.19 | 26,269 | +0.14(+0.71%) |
May 13, 2021 | 18.50 | 19.20 | 18.41 | 19.06 | 15,135 | +0.73(+4.01%) |
May 12, 2021 | 19.02 | 19.02 | 18.32 | 18.32 | 16,148 | -0.52(-2.74%) |
May 11, 2021 | 18.75 | 19.12 | 18.57 | 18.84 | 17,517 | -0.26(-1.37%) |
May 10, 2021 | 18.92 | 19.58 | 18.65 | 19.10 | 20,810 | +0.42(+2.26%) |
May 07, 2021 | 18.98 | 19.30 | 18.38 | 18.68 | 11,657 | -0.32(-1.69%) |
May 06, 2021 | 18.88 | 19.60 | 18.59 | 19.00 | 35,872 | +0.08(+0.40%) |
May 05, 2021 | 18.37 | 19.06 | 18.16 | 18.92 | 60,894 | +0.75(+4.14%) |
May 04, 2021 | 19.16 | 19.16 | 18.17 | 18.17 | 22,865 | -0.73(-3.89%) |
May 03, 2021 | 18.39 | 19.55 | 18.39 | 18.90 | 38,333 | +0.71(+3.90%) |
Apr 30, 2021 | 18.21 | 18.57 | 18.18 | 18.19 | 25,453 | +0.00(+0.00%) |
Apr 29, 2021 | 18.16 | 18.38 | 18.00 | 18.19 | 16,627 | +0.32(+1.80%) |
Apr 28, 2021 | 17.95 | 18.13 | 17.75 | 17.87 | 21,175 | +0.05(+0.28%) |
Apr 27, 2021 | 18.13 | 18.24 | 17.75 | 17.82 | 16,482 | -0.08(-0.42%) |
Apr 26, 2021 | 18.45 | 18.63 | 17.83 | 17.90 | 23,205 | -0.15(-0.84%) |
Apr 23, 2021 | 18.09 | 18.57 | 17.95 | 18.05 | 28,532 | -0.05(-0.28%) |
Apr 22, 2021 | 17.99 | 18.28 | 17.76 | 18.10 | 17,652 | +0.27(+1.52%) |
Apr 21, 2021 | 17.86 | 18.08 | 17.74 | 17.83 | 12,754 | +0.09(+0.52%) |
Apr 20, 2021 | 17.97 | 17.97 | 17.74 | 17.74 | 12,754 | -0.05(-0.29%) |
Apr 19, 2021 | 17.97 | 18.01 | 17.75 | 17.79 | 20,968 | +0.03(+0.14%) |
Apr 16, 2021 | 17.95 | 17.98 | 17.74 | 17.76 | 14,088 | -0.03(-0.19%) |
Apr 15, 2021 | 18.18 | 18.42 | 17.77 | 17.80 | 12,124 | +0.03(+0.19%) |
Apr 14, 2021 | 17.87 | 18.16 | 17.73 | 17.76 | 11,558 | -0.07(-0.38%) |
Apr 13, 2021 | 18.01 | 18.01 | 17.74 | 17.83 | 7,703 | +0.09(+0.52%) |
Apr 12, 2021 | 18.08 | 18.08 | 17.71 | 17.74 | 12,969 | +0.00(+0.00%) |
Apr 09, 2021 | 18.02 | 18.86 | 17.74 | 17.74 | 22,375 | -0.21(-1.18%) |
Apr 08, 2021 | 18.82 | 18.82 | 17.95 | 17.95 | 8,370 | +0.00(+0.00%) |
Apr 07, 2021 | 17.63 | 18.08 | 17.61 | 17.95 | 22,659 | +0.08(+0.47%) |
Apr 06, 2021 | 18.05 | 18.32 | 17.79 | 17.86 | 15,741 | -0.19(-1.08%) |
Apr 05, 2021 | 19.22 | 19.26 | 18.00 | 18.06 | 28,088 | -1.03(-5.40%) |
Apr 01, 2021 | 18.21 | 19.25 | 17.72 | 19.09 | 12,904 | +1.11(+6.15%) |
Mar 31, 2021 | 17.99 | 18.41 | 17.72 | 17.98 | 27,535 | -0.03(-0.19%) |
Mar 30, 2021 | 17.90 | 18.16 | 17.86 | 18.02 | 10,765 | +0.01(+0.05%) |
Mar 29, 2021 | 18.66 | 19.56 | 17.84 | 18.01 | 11,379 | -0.16(-0.88%) |
Mar 26, 2021 | 18.01 | 18.19 | 17.92 | 18.17 | 4,854 | +0.35(+1.94%) |
Mar 25, 2021 | 17.74 | 18.32 | 17.59 | 17.82 | 11,319 | +0.08(+0.48%) |
Mar 24, 2021 | 18.19 | 18.49 | 17.70 | 17.74 | 16,431 | +0.00(+0.00%) |
Mar 23, 2021 | 17.74 | 17.91 | 17.63 | 17.74 | 15,652 | +0.00(+0.00%) |
Mar 22, 2021 | 17.87 | 18.37 | 17.74 | 17.74 | 15,518 | -0.10(-0.57%) |
Mar 19, 2021 | 18.19 | 18.35 | 17.74 | 17.84 | 76,835 | -0.13(-0.71%) |
Mar 18, 2021 | 17.75 | 18.89 | 17.75 | 17.97 | 19,952 | +0.23(+1.29%) |
Mar 17, 2021 | 18.24 | 18.24 | 17.74 | 17.74 | 13,658 | -0.52(-2.82%) |
Mar 16, 2021 | 18.63 | 18.82 | 17.54 | 18.25 | 19,453 | -0.45(-2.39%) |
Mar 15, 2021 | 18.34 | 18.91 | 18.27 | 18.70 | 20,608 | +0.00(+0.00%) |
Mar 12, 2021 | 19.18 | 19.60 | 17.57 | 18.70 | 16,337 | -0.40(-2.08%) |
Mar 11, 2021 | 21.41 | 21.42 | 18.77 | 19.10 | 38,513 | -2.29(-10.72%) |
Mar 10, 2021 | 21.09 | 21.89 | 20.78 | 21.39 | 28,958 | +0.41(+1.96%) |
Mar 09, 2021 | 20.37 | 21.04 | 20.06 | 20.98 | 13,426 | +0.56(+2.76%) |
Mar 08, 2021 | 19.69 | 20.45 | 19.69 | 20.42 | 14,843 | +0.68(+3.45%) |
Mar 05, 2021 | 18.95 | 19.74 | 18.95 | 19.74 | 22,742 | +0.89(+4.72%) |
Mar 04, 2021 | 18.81 | 19.32 | 17.98 | 18.85 | 22,046 | +0.45(+2.42%) |
Mar 03, 2021 | 18.07 | 18.69 | 17.98 | 18.40 | 10,016 | +0.40(+2.24%) |
Mar 02, 2021 | 18.29 | 18.56 | 17.89 | 18.00 | 14,952 | -0.41(-2.24%) |