Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 18.42 | 18.42 | 18.25 | 18.25 | 67,501 | -0.12(-0.65%) |
May 28, 2021 | 18.57 | 18.72 | 18.37 | 18.37 | 95,930 | +0.08(+0.44%) |
May 27, 2021 | 18.12 | 18.43 | 18.06 | 18.29 | 222,797 | +0.10(+0.55%) |
May 26, 2021 | 18.14 | 18.26 | 18.07 | 18.19 | 125,946 | +0.02(+0.11%) |
May 25, 2021 | 18.46 | 18.57 | 18.13 | 18.17 | 84,262 | -0.29(-1.57%) |
May 21, 2021 | 18.46 | 18.46 | 18.46 | 0 | -0.36(-1.91%) | |
May 20, 2021 | 18.95 | 19.06 | 18.70 | 18.82 | 103,187 | -0.16(-0.84%) |
May 19, 2021 | 18.91 | 19.00 | 18.70 | 18.98 | 101,846 | -0.05(-0.26%) |
May 18, 2021 | 19.20 | 19.40 | 19.00 | 19.03 | 119,370 | -0.06(-0.31%) |
May 17, 2021 | 19.20 | 19.32 | 18.83 | 19.09 | 132,403 | -0.28(-1.45%) |
May 14, 2021 | 19.50 | 19.50 | 18.93 | 19.37 | 337,489 | -0.04(-0.21%) |
May 13, 2021 | 19.16 | 19.80 | 19.16 | 19.41 | 167,968 | +0.27(+1.41%) |
May 12, 2021 | 19.65 | 19.71 | 19.10 | 19.14 | 122,985 | -0.54(-2.74%) |
May 11, 2021 | 20.01 | 20.06 | 19.38 | 19.68 | 296,847 | -0.60(-2.96%) |
May 10, 2021 | 20.14 | 21.36 | 20.14 | 20.28 | 341,971 | +0.45(+2.27%) |
May 07, 2021 | 19.91 | 20.21 | 19.83 | 19.83 | 205,200 | -0.04(-0.20%) |
May 06, 2021 | 19.94 | 20.00 | 19.80 | 19.87 | 72,671 | -0.10(-0.50%) |
May 05, 2021 | 20.24 | 20.24 | 19.87 | 19.97 | 46,023 | +0.08(+0.40%) |
May 04, 2021 | 19.89 | 19.99 | 19.70 | 19.89 | 80,701 | -0.06(-0.30%) |
May 03, 2021 | 19.98 | 20.14 | 19.76 | 19.95 | 73,378 | -0.11(-0.55%) |
Apr 30, 2021 | 20.02 | 20.31 | 19.97 | 20.06 | 198,190 | +0.03(+0.15%) |
Apr 29, 2021 | 20.60 | 20.63 | 19.95 | 20.03 | 209,413 | -0.57(-2.77%) |
Apr 28, 2021 | 20.71 | 20.95 | 20.49 | 20.60 | 106,084 | +0.01(+0.05%) |
Apr 27, 2021 | 20.27 | 20.73 | 20.14 | 20.59 | 112,474 | +0.33(+1.63%) |
Apr 26, 2021 | 20.18 | 20.40 | 19.99 | 20.26 | 125,608 | +0.10(+0.50%) |
Apr 23, 2021 | 20.08 | 20.23 | 19.96 | 20.16 | 73,130 | +0.10(+0.50%) |
Apr 22, 2021 | 20.09 | 20.22 | 19.85 | 20.06 | 94,971 | +0.02(+0.10%) |
Apr 21, 2021 | 19.91 | 20.44 | 19.91 | 20.04 | 85,033 | +0.08(+0.40%) |
Apr 20, 2021 | 19.96 | 20.16 | 19.87 | 19.96 | 98,310 | -0.21(-1.04%) |
Apr 19, 2021 | 19.87 | 20.20 | 19.80 | 20.17 | 179,431 | +0.29(+1.46%) |
Apr 16, 2021 | 19.99 | 20.05 | 19.73 | 19.88 | 70,090 | -0.11(-0.55%) |
Apr 15, 2021 | 20.02 | 20.02 | 19.84 | 19.99 | 62,665 | +0.04(+0.20%) |
Apr 14, 2021 | 19.94 | 20.14 | 19.92 | 19.95 | 78,671 | -0.01(-0.05%) |
Apr 13, 2021 | 20.35 | 20.45 | 19.87 | 19.96 | 100,982 | -0.44(-2.16%) |
Apr 12, 2021 | 20.19 | 20.45 | 20.08 | 20.40 | 125,085 | +0.18(+0.89%) |
Apr 09, 2021 | 19.97 | 20.30 | 19.68 | 20.22 | 144,868 | +0.33(+1.66%) |
Apr 08, 2021 | 19.60 | 20.11 | 19.60 | 19.89 | 172,329 | +0.30(+1.53%) |
Apr 07, 2021 | 19.50 | 19.63 | 19.36 | 19.59 | 69,732 | +0.15(+0.77%) |
Apr 06, 2021 | 19.66 | 19.66 | 19.37 | 19.44 | 58,133 | -0.21(-1.07%) |
Apr 05, 2021 | 19.70 | 19.72 | 19.53 | 19.65 | 84,400 | +0.15(+0.77%) |
Apr 01, 2021 | 19.50 | 19.50 | 19.50 | 0 | +0.10(+0.52%) | |
Mar 31, 2021 | 19.51 | 19.86 | 19.15 | 19.40 | 295,939 | -0.11(-0.56%) |
Mar 30, 2021 | 19.34 | 19.55 | 19.00 | 19.51 | 149,440 | -0.42(-2.11%) |
Mar 29, 2021 | 20.20 | 20.29 | 19.82 | 19.93 | 293,323 | -0.27(-1.34%) |
Mar 26, 2021 | 19.90 | 20.27 | 19.83 | 20.20 | 153,247 | +0.40(+2.02%) |
Mar 25, 2021 | 19.53 | 19.93 | 19.22 | 19.80 | 120,596 | +0.17(+0.87%) |
Mar 24, 2021 | 19.55 | 19.78 | 19.50 | 19.63 | 74,407 | +0.09(+0.46%) |
Mar 23, 2021 | 19.95 | 19.95 | 19.42 | 19.54 | 149,657 | -0.42(-2.10%) |
Mar 22, 2021 | 19.26 | 20.02 | 19.16 | 19.96 | 333,069 | +0.71(+3.69%) |
Mar 19, 2021 | 19.34 | 19.48 | 19.02 | 19.25 | 382,132 | +0.03(+0.16%) |
Mar 18, 2021 | 19.75 | 19.75 | 19.17 | 19.22 | 260,853 | -0.70(-3.51%) |
Mar 17, 2021 | 19.64 | 20.69 | 19.47 | 19.92 | 539,143 | +1.25(+6.70%) |
Mar 16, 2021 | 18.89 | 19.19 | 18.64 | 18.67 | 150,542 | -0.18(-0.95%) |
Mar 15, 2021 | 18.89 | 18.93 | 18.52 | 18.85 | 225,281 | +0.20(+1.07%) |
Mar 12, 2021 | 18.72 | 18.84 | 18.62 | 18.65 | 97,580 | -0.14(-0.75%) |
Mar 11, 2021 | 19.04 | 19.19 | 18.76 | 18.79 | 62,623 | -0.22(-1.16%) |
Mar 10, 2021 | 19.43 | 19.43 | 18.98 | 19.01 | 93,161 | -0.24(-1.25%) |
Mar 09, 2021 | 19.38 | 19.57 | 19.21 | 19.25 | 84,489 | -0.03(-0.16%) |
Mar 08, 2021 | 19.49 | 19.70 | 19.22 | 19.28 | 144,173 | -0.06(-0.31%) |
Mar 05, 2021 | 19.22 | 19.45 | 18.87 | 19.34 | 158,219 | +0.12(+0.62%) |
Mar 04, 2021 | 19.13 | 19.23 | 18.60 | 19.22 | 288,203 | +0.04(+0.21%) |
Mar 03, 2021 | 19.15 | 19.40 | 19.00 | 19.18 | 94,385 | +0.06(+0.31%) |
Mar 02, 2021 | 19.35 | 19.35 | 18.99 | 19.12 | 154,332 | -0.16(-0.83%) |