Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.42 | 20.64 | 20.22 | 20.29 | 228,873 | -0.27(-1.31%) |
May 27, 2021 | 19.64 | 20.74 | 19.64 | 20.56 | 587,321 | +1.10(+5.65%) |
May 26, 2021 | 19.21 | 19.52 | 18.83 | 19.46 | 623,571 | +0.18(+0.93%) |
May 25, 2021 | 20.00 | 20.01 | 19.23 | 19.28 | 589,548 | -0.79(-3.94%) |
May 24, 2021 | 19.80 | 20.12 | 19.70 | 20.07 | 274,047 | -0.11(-0.55%) |
May 21, 2021 | 20.25 | 20.38 | 20.13 | 20.18 | 570,103 | -0.23(-1.13%) |
May 20, 2021 | 20.20 | 20.61 | 20.12 | 20.41 | 252,811 | +0.27(+1.34%) |
May 19, 2021 | 19.73 | 20.19 | 19.44 | 20.14 | 579,325 | -0.05(-0.25%) |
May 18, 2021 | 20.16 | 20.31 | 20.01 | 20.19 | 444,499 | +0.31(+1.56%) |
May 17, 2021 | 19.91 | 20.16 | 19.75 | 19.88 | 905,347 | -0.04(-0.20%) |
May 14, 2021 | 21.03 | 21.12 | 19.88 | 19.92 | 827,015 | -0.61(-2.97%) |
May 13, 2021 | 21.48 | 21.48 | 20.20 | 20.53 | 1,365,766 | -1.16(-5.35%) |
May 12, 2021 | 22.30 | 22.30 | 21.46 | 21.69 | 862,186 | -0.59(-2.65%) |
May 11, 2021 | 22.24 | 22.49 | 22.16 | 22.28 | 777,530 | +0.16(+0.72%) |
May 10, 2021 | 22.74 | 22.74 | 22.01 | 22.12 | 746,170 | -0.79(-3.45%) |
May 07, 2021 | 22.81 | 22.98 | 22.34 | 22.91 | 923,545 | +0.31(+1.37%) |
May 06, 2021 | 22.15 | 22.72 | 21.99 | 22.60 | 1,063,951 | +0.60(+2.73%) |
May 05, 2021 | 21.59 | 22.08 | 21.39 | 22.00 | 731,956 | +0.53(+2.47%) |
May 04, 2021 | 20.99 | 21.47 | 20.99 | 21.47 | 712,388 | +0.72(+3.47%) |
May 03, 2021 | 21.28 | 21.44 | 20.66 | 20.75 | 430,381 | -0.04(-0.19%) |
Apr 30, 2021 | 19.90 | 20.84 | 19.90 | 20.79 | 381,000 | +0.80(+4.00%) |
Apr 29, 2021 | 19.97 | 20.01 | 19.68 | 19.99 | 362,965 | +0.13(+0.65%) |
Apr 28, 2021 | 19.96 | 20.61 | 19.74 | 19.86 | 796,390 | -0.60(-2.93%) |
Apr 27, 2021 | 20.65 | 20.87 | 20.11 | 20.46 | 529,589 | -0.21(-1.02%) |
Apr 26, 2021 | 20.50 | 20.80 | 20.25 | 20.67 | 806,502 | +0.66(+3.30%) |
Apr 23, 2021 | 19.75 | 20.04 | 19.71 | 20.01 | 371,800 | +0.01(+0.05%) |
Apr 22, 2021 | 19.42 | 20.10 | 19.29 | 20.00 | 513,847 | +0.75(+3.90%) |
Apr 21, 2021 | 18.93 | 19.40 | 18.77 | 19.25 | 353,408 | +0.27(+1.42%) |
Apr 20, 2021 | 18.73 | 19.08 | 18.73 | 18.98 | 419,338 | +0.38(+2.04%) |
Apr 19, 2021 | 18.50 | 18.64 | 18.50 | 18.60 | 265,141 | +0.23(+1.25%) |
Apr 16, 2021 | 18.50 | 18.50 | 18.26 | 18.37 | 230,500 | -0.03(-0.16%) |
Apr 15, 2021 | 18.54 | 18.54 | 18.26 | 18.40 | 218,613 | +0.01(+0.05%) |
Apr 14, 2021 | 18.23 | 18.48 | 18.20 | 18.39 | 250,272 | +0.38(+2.11%) |
Apr 13, 2021 | 17.79 | 18.08 | 17.78 | 18.01 | 215,293 | +0.36(+2.04%) |
Apr 12, 2021 | 17.86 | 17.86 | 17.61 | 17.65 | 210,705 | -0.11(-0.62%) |
Apr 09, 2021 | 17.87 | 18.13 | 17.72 | 17.76 | 400,800 | +0.00(+0.00%) |
Apr 08, 2021 | 17.55 | 17.80 | 17.46 | 17.76 | 264,174 | +0.43(+2.48%) |
Apr 07, 2021 | 17.38 | 17.39 | 17.23 | 17.33 | 129,022 | +0.04(+0.23%) |
Apr 06, 2021 | 17.50 | 17.50 | 17.22 | 17.29 | 121,415 | -0.05(-0.29%) |
Apr 05, 2021 | 17.40 | 17.60 | 17.30 | 17.34 | 158,589 | +0.00(+0.00%) |
Apr 01, 2021 | 17.71 | 17.75 | 17.23 | 17.34 | 495,900 | -0.19(-1.08%) |
Mar 31, 2021 | 16.40 | 17.72 | 16.34 | 17.53 | 1,125,054 | +1.15(+7.02%) |
Mar 30, 2021 | 16.63 | 16.64 | 16.29 | 16.38 | 377,534 | -0.29(-1.74%) |
Mar 29, 2021 | 16.76 | 16.76 | 16.62 | 16.67 | 189,131 | -0.18(-1.07%) |
Mar 26, 2021 | 16.78 | 16.88 | 16.78 | 16.85 | 179,400 | +0.06(+0.36%) |
Mar 25, 2021 | 16.81 | 16.86 | 16.70 | 16.79 | 213,315 | -0.10(-0.59%) |
Mar 24, 2021 | 16.89 | 16.94 | 16.82 | 16.89 | 163,175 | +0.01(+0.06%) |
Mar 23, 2021 | 16.80 | 17.01 | 16.80 | 16.88 | 103,015 | +0.00(+0.00%) |
Mar 22, 2021 | 16.93 | 16.93 | 16.75 | 16.88 | 248,638 | -0.08(-0.47%) |
Mar 19, 2021 | 16.87 | 17.02 | 16.84 | 16.96 | 124,600 | +0.13(+0.77%) |
Mar 18, 2021 | 17.16 | 17.16 | 16.81 | 16.83 | 301,983 | -0.35(-2.04%) |
Mar 17, 2021 | 17.21 | 17.21 | 17.09 | 17.18 | 84,969 | -0.01(-0.06%) |
Mar 16, 2021 | 17.19 | 17.23 | 17.02 | 17.19 | 147,072 | +0.02(+0.12%) |
Mar 15, 2021 | 17.01 | 17.22 | 16.94 | 17.17 | 193,969 | +0.09(+0.53%) |
Mar 12, 2021 | 17.06 | 17.14 | 16.93 | 17.08 | 143,800 | -0.08(-0.47%) |
Mar 11, 2021 | 17.16 | 17.21 | 17.02 | 17.16 | 206,641 | +0.15(+0.88%) |
Mar 10, 2021 | 17.13 | 17.15 | 16.95 | 17.01 | 359,876 | -0.31(-1.79%) |
Mar 09, 2021 | 17.20 | 17.35 | 17.07 | 17.32 | 220,902 | +0.02(+0.12%) |
Mar 08, 2021 | 17.40 | 17.40 | 17.05 | 17.30 | 182,750 | -0.05(-0.29%) |
Mar 05, 2021 | 17.11 | 17.35 | 17.10 | 17.35 | 312,800 | +0.40(+2.36%) |
Mar 04, 2021 | 16.91 | 17.17 | 16.87 | 16.95 | 394,101 | -0.03(-0.18%) |
Mar 03, 2021 | 17.08 | 17.09 | 16.90 | 16.98 | 219,746 | -0.22(-1.28%) |
Mar 02, 2021 | 16.94 | 17.29 | 16.88 | 17.20 | 428,476 | +0.20(+1.18%) |