Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.28 | 19.41 | 19.11 | 19.32 | 535,830 | +0.11(+0.56%) |
May 27, 2021 | 19.44 | 19.47 | 19.20 | 19.22 | 403,852 | +0.05(+0.28%) |
May 26, 2021 | 18.65 | 19.24 | 18.55 | 19.16 | 516,149 | +0.54(+2.92%) |
May 25, 2021 | 19.19 | 19.47 | 18.60 | 18.62 | 566,301 | -0.50(-2.61%) |
May 24, 2021 | 18.74 | 19.23 | 18.59 | 19.12 | 386,201 | +0.45(+2.43%) |
May 21, 2021 | 18.86 | 19.04 | 18.59 | 18.66 | 484,918 | -0.17(-0.90%) |
May 20, 2021 | 18.94 | 18.94 | 18.49 | 18.83 | 484,884 | -0.10(-0.52%) |
May 19, 2021 | 18.64 | 18.93 | 18.21 | 18.93 | 614,930 | +0.18(+0.95%) |
May 18, 2021 | 19.04 | 19.14 | 18.73 | 18.75 | 600,264 | -0.28(-1.45%) |
May 17, 2021 | 18.95 | 19.07 | 18.75 | 19.03 | 324,479 | +0.06(+0.33%) |
May 14, 2021 | 18.80 | 18.98 | 18.67 | 18.97 | 361,768 | +0.32(+1.72%) |
May 13, 2021 | 18.07 | 18.76 | 18.07 | 18.65 | 695,292 | +0.56(+3.10%) |
May 12, 2021 | 18.98 | 19.10 | 17.92 | 18.09 | 718,172 | -0.92(-4.83%) |
May 11, 2021 | 18.98 | 19.07 | 18.55 | 19.00 | 727,481 | -0.37(-1.89%) |
May 10, 2021 | 19.66 | 19.85 | 19.37 | 19.37 | 600,646 | -0.19(-0.96%) |
May 07, 2021 | 19.22 | 19.63 | 19.06 | 19.56 | 648,027 | +0.29(+1.48%) |
May 06, 2021 | 18.82 | 19.30 | 18.57 | 19.27 | 702,558 | +0.53(+2.85%) |
May 05, 2021 | 18.90 | 18.97 | 18.51 | 18.74 | 798,747 | -0.23(-1.22%) |
May 04, 2021 | 18.98 | 19.13 | 18.59 | 18.97 | 962,375 | +0.04(+0.24%) |
May 03, 2021 | 18.85 | 19.08 | 18.70 | 18.92 | 1,232,579 | +0.32(+1.72%) |
Apr 30, 2021 | 18.89 | 19.15 | 18.60 | 18.60 | 1,017,197 | -0.41(-2.15%) |
Apr 29, 2021 | 19.19 | 19.43 | 18.66 | 19.01 | 884,058 | +0.15(+0.80%) |
Apr 28, 2021 | 18.77 | 19.04 | 18.70 | 18.86 | 757,301 | +0.14(+0.76%) |
Apr 27, 2021 | 18.68 | 18.91 | 18.42 | 18.72 | 431,171 | +0.19(+1.01%) |
Apr 26, 2021 | 18.80 | 18.80 | 18.45 | 18.53 | 660,400 | -0.11(-0.57%) |
Apr 23, 2021 | 18.47 | 18.70 | 18.37 | 18.64 | 552,619 | +0.29(+1.60%) |
Apr 22, 2021 | 18.44 | 18.61 | 18.16 | 18.34 | 489,090 | +0.02(+0.10%) |
Apr 21, 2021 | 17.95 | 18.51 | 17.80 | 18.33 | 324,330 | +0.37(+2.08%) |
Apr 20, 2021 | 18.00 | 18.37 | 17.81 | 17.95 | 487,867 | -0.16(-0.89%) |
Apr 19, 2021 | 17.95 | 18.14 | 17.76 | 18.11 | 428,676 | +0.10(+0.54%) |
Apr 16, 2021 | 18.21 | 18.23 | 17.91 | 18.01 | 380,129 | +0.02(+0.10%) |
Apr 15, 2021 | 17.63 | 18.01 | 17.52 | 18.00 | 331,332 | +0.55(+3.16%) |
Apr 14, 2021 | 17.73 | 18.01 | 17.38 | 17.44 | 454,717 | -0.30(-1.71%) |
Apr 13, 2021 | 17.53 | 17.85 | 17.34 | 17.75 | 675,247 | +0.28(+1.58%) |
Apr 12, 2021 | 17.49 | 17.54 | 17.28 | 17.47 | 701,699 | -0.03(-0.15%) |
Apr 09, 2021 | 17.71 | 17.77 | 17.50 | 17.50 | 360,814 | -0.13(-0.76%) |
Apr 08, 2021 | 17.63 | 17.77 | 17.44 | 17.63 | 602,999 | -0.02(-0.10%) |
Apr 07, 2021 | 17.82 | 17.96 | 17.39 | 17.65 | 635,675 | -0.15(-0.85%) |
Apr 06, 2021 | 17.45 | 17.86 | 17.34 | 17.80 | 724,008 | +0.33(+1.89%) |
Apr 05, 2021 | 17.71 | 17.80 | 17.30 | 17.47 | 661,873 | -0.04(-0.25%) |
Apr 01, 2021 | 17.07 | 17.52 | 16.87 | 17.52 | 722,302 | +0.62(+3.69%) |
Mar 31, 2021 | 17.06 | 17.25 | 16.84 | 16.89 | 1,091,408 | -0.25(-1.45%) |
Mar 30, 2021 | 16.84 | 17.31 | 16.84 | 17.14 | 1,082,785 | +0.38(+2.28%) |
Mar 29, 2021 | 17.20 | 17.50 | 16.74 | 16.76 | 585,116 | -0.55(-3.17%) |
Mar 26, 2021 | 17.27 | 17.46 | 17.02 | 17.31 | 533,366 | +0.24(+1.40%) |
Mar 25, 2021 | 16.57 | 17.21 | 16.39 | 17.07 | 575,680 | +0.37(+2.22%) |
Mar 24, 2021 | 16.99 | 17.46 | 16.66 | 16.70 | 724,069 | -0.04(-0.21%) |
Mar 23, 2021 | 16.98 | 17.18 | 16.49 | 16.73 | 1,024,322 | -0.42(-2.42%) |
Mar 22, 2021 | 17.19 | 17.32 | 16.74 | 17.15 | 819,306 | -0.11(-0.67%) |
Mar 19, 2021 | 17.42 | 17.93 | 17.21 | 17.26 | 1,510,904 | -0.82(-4.54%) |
Mar 18, 2021 | 18.30 | 18.78 | 18.03 | 18.08 | 940,831 | -0.19(-1.06%) |
Mar 17, 2021 | 18.08 | 18.58 | 17.99 | 18.28 | 655,542 | +0.13(+0.73%) |
Mar 16, 2021 | 18.83 | 18.83 | 18.01 | 18.15 | 502,731 | -0.75(-3.97%) |
Mar 15, 2021 | 18.61 | 19.05 | 18.23 | 18.90 | 866,537 | +0.20(+1.09%) |
Mar 12, 2021 | 18.17 | 18.71 | 18.00 | 18.69 | 539,818 | +0.64(+3.52%) |
Mar 11, 2021 | 18.37 | 18.52 | 17.99 | 18.06 | 770,295 | -0.28(-1.54%) |
Mar 10, 2021 | 17.90 | 18.60 | 17.69 | 18.34 | 883,512 | +0.34(+1.91%) |
Mar 09, 2021 | 18.35 | 18.35 | 17.60 | 18.00 | 1,039,029 | -0.37(-2.02%) |
Mar 08, 2021 | 17.52 | 18.61 | 17.26 | 18.37 | 1,721,614 | +0.98(+5.64%) |
Mar 05, 2021 | 17.57 | 17.59 | 16.98 | 17.39 | 1,203,584 | +0.14(+0.82%) |
Mar 04, 2021 | 17.36 | 17.70 | 16.66 | 17.24 | 777,531 | -0.06(-0.36%) |
Mar 03, 2021 | 16.45 | 17.50 | 16.45 | 17.31 | 1,287,720 | +0.88(+5.38%) |
Mar 02, 2021 | 16.84 | 16.90 | 16.18 | 16.42 | 522,887 | -0.49(-2.87%) |