Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.84 | 22.90 | 22.37 | 22.42 | 57,243 | -0.14(-0.61%) |
May 27, 2021 | 22.62 | 22.69 | 22.41 | 22.56 | 47,717 | +0.06(+0.29%) |
May 26, 2021 | 22.07 | 22.50 | 22.05 | 22.49 | 59,937 | +0.30(+1.34%) |
May 25, 2021 | 22.70 | 22.77 | 22.19 | 22.19 | 45,196 | -0.47(-2.10%) |
May 24, 2021 | 22.83 | 22.83 | 22.57 | 22.67 | 87,302 | -0.05(-0.21%) |
May 21, 2021 | 23.13 | 23.13 | 22.65 | 22.72 | 55,300 | -0.18(-0.77%) |
May 20, 2021 | 22.55 | 23.31 | 22.11 | 22.90 | 120,941 | +0.34(+1.50%) |
May 19, 2021 | 22.42 | 22.67 | 22.15 | 22.56 | 60,791 | -0.24(-1.04%) |
May 18, 2021 | 22.87 | 22.93 | 22.67 | 22.79 | 85,850 | +0.09(+0.38%) |
May 17, 2021 | 22.24 | 22.81 | 22.13 | 22.71 | 120,299 | +0.50(+2.25%) |
May 14, 2021 | 21.96 | 22.38 | 21.96 | 22.21 | 200,973 | +0.36(+1.67%) |
May 13, 2021 | 21.27 | 21.85 | 21.27 | 21.84 | 113,692 | +0.53(+2.49%) |
May 12, 2021 | 21.67 | 22.21 | 21.24 | 21.31 | 99,863 | -0.25(-1.17%) |
May 11, 2021 | 21.77 | 21.84 | 21.33 | 21.57 | 166,067 | -0.36(-1.66%) |
May 10, 2021 | 21.67 | 22.18 | 21.67 | 21.93 | 96,981 | +0.41(+1.91%) |
May 07, 2021 | 21.17 | 21.57 | 21.17 | 21.52 | 78,433 | +0.36(+1.72%) |
May 06, 2021 | 21.05 | 21.19 | 20.77 | 21.16 | 70,556 | +0.16(+0.75%) |
May 05, 2021 | 20.97 | 21.22 | 20.56 | 21.00 | 126,884 | +0.57(+2.79%) |
May 04, 2021 | 20.60 | 20.95 | 20.35 | 20.43 | 93,828 | -0.10(-0.50%) |
May 03, 2021 | 20.50 | 20.60 | 20.37 | 20.53 | 48,835 | +0.21(+1.01%) |
Apr 30, 2021 | 20.66 | 20.89 | 20.29 | 20.33 | 95,012 | -0.31(-1.50%) |
Apr 29, 2021 | 20.45 | 20.68 | 20.26 | 20.63 | 109,723 | +0.48(+2.40%) |
Apr 28, 2021 | 19.87 | 20.30 | 19.83 | 20.15 | 62,694 | +0.43(+2.17%) |
Apr 27, 2021 | 19.78 | 19.85 | 19.42 | 19.72 | 92,155 | +0.01(+0.04%) |
Apr 26, 2021 | 19.62 | 19.75 | 19.60 | 19.72 | 45,005 | +0.11(+0.57%) |
Apr 23, 2021 | 19.19 | 19.60 | 19.19 | 19.60 | 44,726 | +0.46(+2.40%) |
Apr 22, 2021 | 19.41 | 19.49 | 19.15 | 19.15 | 56,902 | -0.16(-0.82%) |
Apr 21, 2021 | 18.68 | 19.31 | 18.68 | 19.30 | 78,781 | +0.46(+2.44%) |
Apr 20, 2021 | 19.10 | 19.10 | 18.61 | 18.85 | 121,164 | -0.27(-1.41%) |
Apr 19, 2021 | 18.95 | 19.17 | 18.89 | 19.11 | 98,763 | +0.14(+0.75%) |
Apr 16, 2021 | 19.25 | 19.25 | 18.94 | 18.97 | 77,576 | -0.21(-1.07%) |
Apr 15, 2021 | 19.07 | 19.23 | 18.79 | 19.18 | 124,314 | +0.25(+1.30%) |
Apr 14, 2021 | 18.89 | 19.09 | 18.80 | 18.93 | 121,973 | +0.14(+0.76%) |
Apr 13, 2021 | 18.75 | 18.88 | 18.69 | 18.79 | 82,123 | -0.06(-0.29%) |
Apr 12, 2021 | 19.10 | 19.10 | 18.81 | 18.85 | 32,933 | -0.25(-1.33%) |
Apr 09, 2021 | 19.17 | 19.36 | 19.10 | 19.10 | 80,356 | -0.06(-0.29%) |
Apr 08, 2021 | 19.04 | 19.18 | 18.89 | 19.15 | 68,274 | +0.08(+0.41%) |
Apr 07, 2021 | 19.15 | 19.23 | 18.96 | 19.07 | 150,992 | +0.08(+0.42%) |
Apr 06, 2021 | 18.76 | 19.14 | 18.76 | 19.00 | 102,412 | +0.24(+1.27%) |
Apr 05, 2021 | 19.00 | 19.19 | 18.65 | 18.76 | 75,129 | -0.21(-1.09%) |
Apr 01, 2021 | 18.61 | 19.00 | 18.61 | 18.96 | 50,285 | +0.48(+2.61%) |
Mar 31, 2021 | 18.32 | 18.64 | 18.32 | 18.48 | 54,252 | +0.14(+0.78%) |
Mar 30, 2021 | 18.38 | 18.39 | 18.24 | 18.34 | 40,728 | -0.13(-0.73%) |
Mar 29, 2021 | 18.38 | 18.50 | 18.24 | 18.47 | 98,739 | +0.12(+0.65%) |
Mar 26, 2021 | 18.12 | 18.47 | 18.11 | 18.35 | 57,108 | +0.54(+3.02%) |
Mar 25, 2021 | 17.48 | 17.83 | 17.06 | 17.82 | 92,787 | +0.09(+0.49%) |
Mar 24, 2021 | 17.56 | 18.12 | 17.56 | 17.73 | 56,378 | +0.21(+1.22%) |
Mar 23, 2021 | 18.11 | 18.31 | 17.52 | 17.52 | 68,509 | -0.92(-4.98%) |
Mar 22, 2021 | 18.49 | 18.54 | 18.36 | 18.43 | 55,639 | -0.05(-0.26%) |
Mar 19, 2021 | 18.08 | 18.67 | 17.82 | 18.48 | 58,877 | +0.24(+1.30%) |
Mar 18, 2021 | 19.28 | 19.28 | 18.17 | 18.24 | 101,564 | -1.08(-5.61%) |
Mar 17, 2021 | 19.04 | 19.44 | 18.83 | 19.33 | 116,497 | +0.15(+0.78%) |
Mar 16, 2021 | 19.16 | 19.24 | 18.93 | 19.18 | 72,192 | -0.12(-0.62%) |
Mar 15, 2021 | 19.55 | 19.60 | 19.16 | 19.30 | 96,810 | -0.10(-0.53%) |
Mar 12, 2021 | 19.32 | 19.45 | 19.14 | 19.40 | 46,369 | +0.17(+0.91%) |
Mar 11, 2021 | 19.07 | 19.36 | 18.96 | 19.23 | 121,620 | +0.28(+1.46%) |
Mar 10, 2021 | 18.23 | 18.96 | 18.09 | 18.95 | 36,222 | +0.92(+5.09%) |
Mar 09, 2021 | 18.35 | 18.35 | 17.80 | 18.03 | 135,618 | -0.13(-0.74%) |
Mar 08, 2021 | 18.50 | 18.54 | 18.08 | 18.16 | 71,606 | -0.13(-0.74%) |
Mar 05, 2021 | 18.71 | 18.92 | 17.63 | 18.30 | 103,224 | +0.08(+0.43%) |
Mar 04, 2021 | 18.08 | 18.70 | 18.00 | 18.22 | 123,490 | +0.24(+1.32%) |
Mar 03, 2021 | 17.86 | 18.28 | 17.86 | 17.98 | 167,047 | +0.18(+1.02%) |
Mar 02, 2021 | 17.74 | 17.84 | 17.61 | 17.80 | 74,755 | +0.16(+0.90%) |