Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.75 | 20.06 | 19.50 | 19.85 | 90,215 | +0.17(+0.86%) |
May 27, 2021 | 19.46 | 19.81 | 19.19 | 19.68 | 92,882 | +0.29(+1.50%) |
May 26, 2021 | 19.28 | 19.60 | 19.22 | 19.39 | 53,057 | +0.13(+0.67%) |
May 25, 2021 | 19.87 | 20.11 | 19.01 | 19.26 | 49,109 | -0.51(-2.58%) |
May 24, 2021 | 20.11 | 20.22 | 19.77 | 19.77 | 69,942 | -0.27(-1.35%) |
May 21, 2021 | 20.19 | 20.48 | 19.84 | 20.04 | 77,845 | -0.05(-0.25%) |
May 20, 2021 | 20.02 | 20.46 | 19.89 | 20.09 | 57,592 | +0.17(+0.85%) |
May 19, 2021 | 19.06 | 20.18 | 18.97 | 19.92 | 101,921 | +0.60(+3.11%) |
May 18, 2021 | 19.06 | 19.68 | 19.06 | 19.32 | 52,888 | +0.39(+2.06%) |
May 17, 2021 | 18.41 | 19.20 | 18.41 | 18.93 | 73,993 | +0.29(+1.56%) |
May 14, 2021 | 18.39 | 18.80 | 18.07 | 18.64 | 63,297 | +0.49(+2.70%) |
May 13, 2021 | 18.14 | 18.55 | 17.98 | 18.15 | 92,847 | +0.11(+0.61%) |
May 12, 2021 | 18.20 | 18.56 | 17.80 | 18.04 | 80,758 | -0.28(-1.53%) |
May 11, 2021 | 18.35 | 18.45 | 17.51 | 18.32 | 127,203 | -0.26(-1.40%) |
May 10, 2021 | 21.28 | 21.48 | 18.09 | 18.58 | 251,280 | -2.93(-13.62%) |
May 07, 2021 | 22.29 | 23.66 | 21.32 | 21.51 | 97,279 | -0.95(-4.23%) |
May 06, 2021 | 22.83 | 23.14 | 21.62 | 22.46 | 82,692 | -0.26(-1.14%) |
May 05, 2021 | 23.07 | 23.38 | 22.36 | 22.72 | 52,788 | -0.26(-1.13%) |
May 04, 2021 | 23.10 | 23.40 | 22.19 | 22.98 | 83,442 | -0.51(-2.17%) |
May 03, 2021 | 23.99 | 24.20 | 22.61 | 23.49 | 92,881 | -0.14(-0.59%) |
Apr 30, 2021 | 21.18 | 24.48 | 21.18 | 23.63 | 383,400 | +2.15(+10.01%) |
Apr 29, 2021 | 21.33 | 21.49 | 20.72 | 21.48 | 30,080 | +0.19(+0.89%) |
Apr 28, 2021 | 21.28 | 21.48 | 21.04 | 21.29 | 37,155 | -0.01(-0.05%) |
Apr 27, 2021 | 21.50 | 21.61 | 21.26 | 21.30 | 82,970 | +0.06(+0.28%) |
Apr 26, 2021 | 20.45 | 21.24 | 20.43 | 21.24 | 56,332 | +0.82(+4.02%) |
Apr 23, 2021 | 20.47 | 20.93 | 20.42 | 20.42 | 57,400 | -0.01(-0.05%) |
Apr 22, 2021 | 20.53 | 20.72 | 20.09 | 20.43 | 58,782 | +0.08(+0.39%) |
Apr 21, 2021 | 20.07 | 20.57 | 20.02 | 20.35 | 38,311 | -0.03(-0.15%) |
Apr 20, 2021 | 20.72 | 21.00 | 19.88 | 20.38 | 111,611 | -0.43(-2.07%) |
Apr 19, 2021 | 20.69 | 20.98 | 20.55 | 20.81 | 67,059 | -0.13(-0.62%) |
Apr 16, 2021 | 20.67 | 21.18 | 20.46 | 20.94 | 60,800 | +0.22(+1.06%) |
Apr 15, 2021 | 20.57 | 20.80 | 20.03 | 20.72 | 70,117 | +0.22(+1.07%) |
Apr 14, 2021 | 20.76 | 21.28 | 20.24 | 20.50 | 42,729 | -0.32(-1.54%) |
Apr 13, 2021 | 21.03 | 21.03 | 20.49 | 20.82 | 55,996 | -0.16(-0.76%) |
Apr 12, 2021 | 21.55 | 21.71 | 20.91 | 20.98 | 55,379 | -0.60(-2.78%) |
Apr 09, 2021 | 22.07 | 22.11 | 21.34 | 21.58 | 58,300 | -0.65(-2.92%) |
Apr 08, 2021 | 22.04 | 22.46 | 21.74 | 22.23 | 63,898 | +0.31(+1.41%) |
Apr 07, 2021 | 22.07 | 22.37 | 21.75 | 21.92 | 58,162 | -0.02(-0.09%) |
Apr 06, 2021 | 22.02 | 22.25 | 21.63 | 21.94 | 73,157 | -0.28(-1.26%) |
Apr 05, 2021 | 22.40 | 22.40 | 21.48 | 22.22 | 76,538 | +0.23(+1.05%) |
Apr 01, 2021 | 21.49 | 22.32 | 21.32 | 21.99 | 74,400 | +0.80(+3.78%) |
Mar 31, 2021 | 20.38 | 21.39 | 20.38 | 21.19 | 83,457 | +1.00(+4.95%) |
Mar 30, 2021 | 20.14 | 20.80 | 19.62 | 20.19 | 65,460 | -0.12(-0.59%) |
Mar 29, 2021 | 21.29 | 21.60 | 19.67 | 20.31 | 107,361 | -1.32(-6.10%) |
Mar 26, 2021 | 20.57 | 21.70 | 20.27 | 21.63 | 105,400 | +1.20(+5.87%) |
Mar 25, 2021 | 19.93 | 20.85 | 19.52 | 20.43 | 145,274 | -0.16(-0.78%) |
Mar 24, 2021 | 21.76 | 22.27 | 20.43 | 20.59 | 64,258 | -0.75(-3.51%) |
Mar 23, 2021 | 22.61 | 22.68 | 21.22 | 21.34 | 67,635 | -1.35(-5.95%) |
Mar 22, 2021 | 23.00 | 23.25 | 22.38 | 22.69 | 57,336 | -0.12(-0.53%) |
Mar 19, 2021 | 21.98 | 23.38 | 21.64 | 22.81 | 98,600 | +0.92(+4.20%) |
Mar 18, 2021 | 22.84 | 23.54 | 21.75 | 21.89 | 232,470 | -1.10(-4.78%) |
Mar 17, 2021 | 22.78 | 23.22 | 22.00 | 22.99 | 113,541 | -0.15(-0.65%) |
Mar 16, 2021 | 23.80 | 23.80 | 22.75 | 23.14 | 136,846 | -0.58(-2.45%) |
Mar 15, 2021 | 23.14 | 23.79 | 23.00 | 23.72 | 89,411 | +0.58(+2.51%) |
Mar 12, 2021 | 23.01 | 23.93 | 22.82 | 23.14 | 119,600 | +0.52(+2.30%) |
Mar 11, 2021 | 21.40 | 22.93 | 21.40 | 22.62 | 114,553 | +1.53(+7.25%) |
Mar 10, 2021 | 21.23 | 21.73 | 20.81 | 21.09 | 84,566 | +0.30(+1.44%) |
Mar 09, 2021 | 20.40 | 21.08 | 20.29 | 20.79 | 86,198 | +0.96(+4.84%) |
Mar 08, 2021 | 20.22 | 20.66 | 19.32 | 19.83 | 191,615 | -0.52(-2.56%) |
Mar 05, 2021 | 21.07 | 21.14 | 19.02 | 20.35 | 241,200 | -0.65(-3.10%) |
Mar 04, 2021 | 23.58 | 23.69 | 20.27 | 21.00 | 304,888 | -2.87(-12.02%) |
Mar 03, 2021 | 23.94 | 25.49 | 23.77 | 23.87 | 261,972 | -0.01(-0.04%) |
Mar 02, 2021 | 24.08 | 24.40 | 23.33 | 23.88 | 139,020 | -0.31(-1.28%) |