Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.41 | 20.73 | 19.35 | 20.30 | 115,269 | -0.07(-0.34%) |
May 27, 2021 | 20.05 | 20.42 | 19.88 | 20.37 | 217,092 | +0.47(+2.36%) |
May 26, 2021 | 20.82 | 20.82 | 19.55 | 19.90 | 136,958 | -0.66(-3.21%) |
May 25, 2021 | 21.12 | 21.25 | 20.46 | 20.56 | 213,747 | -0.47(-2.23%) |
May 24, 2021 | 21.02 | 21.27 | 20.64 | 21.03 | 177,789 | +0.27(+1.30%) |
May 21, 2021 | 21.24 | 21.59 | 20.71 | 20.76 | 141,920 | -0.16(-0.76%) |
May 20, 2021 | 20.85 | 21.03 | 20.46 | 20.92 | 213,238 | +0.08(+0.38%) |
May 19, 2021 | 20.25 | 20.89 | 19.68 | 20.84 | 455,699 | +0.46(+2.26%) |
May 18, 2021 | 20.90 | 21.32 | 20.36 | 20.38 | 418,043 | -0.70(-3.32%) |
May 17, 2021 | 21.22 | 21.96 | 20.25 | 21.08 | 119,917 | -0.39(-1.82%) |
May 14, 2021 | 21.17 | 21.91 | 21.04 | 21.47 | 89,274 | +0.43(+2.04%) |
May 13, 2021 | 20.84 | 21.39 | 20.69 | 21.04 | 144,956 | +0.21(+1.01%) |
May 12, 2021 | 21.06 | 21.93 | 20.58 | 20.83 | 238,821 | -0.56(-2.62%) |
May 11, 2021 | 21.34 | 22.22 | 21.04 | 21.39 | 326,701 | -0.39(-1.79%) |
May 10, 2021 | 23.49 | 23.49 | 21.73 | 21.78 | 474,672 | -1.72(-7.32%) |
May 07, 2021 | 22.30 | 23.94 | 22.17 | 23.50 | 573,878 | +1.41(+6.38%) |
May 06, 2021 | 19.52 | 22.16 | 19.52 | 22.09 | 1,058,328 | +2.45(+12.47%) |
May 05, 2021 | 19.49 | 19.91 | 19.00 | 19.64 | 311,431 | +0.42(+2.19%) |
May 04, 2021 | 19.12 | 19.22 | 18.54 | 19.22 | 389,557 | -0.13(-0.67%) |
May 03, 2021 | 18.86 | 19.51 | 18.78 | 19.35 | 227,430 | +0.63(+3.37%) |
Apr 30, 2021 | 18.57 | 18.98 | 18.33 | 18.72 | 206,600 | -0.16(-0.85%) |
Apr 29, 2021 | 18.74 | 18.89 | 18.42 | 18.88 | 155,444 | +0.36(+1.92%) |
Apr 28, 2021 | 18.29 | 18.70 | 17.73 | 18.52 | 350,845 | +0.34(+1.90%) |
Apr 27, 2021 | 19.16 | 19.29 | 18.16 | 18.18 | 209,260 | -1.02(-5.31%) |
Apr 26, 2021 | 19.19 | 19.45 | 19.02 | 19.20 | 170,846 | +0.09(+0.47%) |
Apr 23, 2021 | 19.26 | 19.54 | 19.03 | 19.11 | 150,400 | -0.16(-0.83%) |
Apr 22, 2021 | 19.23 | 19.62 | 19.11 | 19.27 | 93,387 | -0.02(-0.10%) |
Apr 21, 2021 | 18.37 | 20.04 | 18.29 | 19.29 | 218,951 | +1.01(+5.53%) |
Apr 20, 2021 | 17.83 | 18.45 | 17.49 | 18.28 | 258,577 | +0.48(+2.70%) |
Apr 19, 2021 | 18.56 | 18.70 | 17.27 | 17.80 | 441,851 | -1.05(-5.57%) |
Apr 16, 2021 | 19.68 | 19.68 | 18.57 | 18.85 | 177,000 | -0.65(-3.33%) |
Apr 15, 2021 | 19.51 | 19.61 | 19.09 | 19.50 | 111,597 | +0.08(+0.41%) |
Apr 14, 2021 | 19.71 | 20.04 | 19.34 | 19.42 | 98,607 | -0.23(-1.17%) |
Apr 13, 2021 | 19.67 | 20.01 | 19.24 | 19.65 | 431,600 | -0.09(-0.46%) |
Apr 12, 2021 | 19.96 | 20.05 | 19.39 | 19.74 | 145,941 | -0.32(-1.60%) |
Apr 09, 2021 | 20.08 | 20.12 | 19.76 | 20.06 | 110,400 | +0.00(+0.00%) |
Apr 08, 2021 | 19.52 | 20.14 | 19.50 | 20.06 | 122,938 | +0.79(+4.10%) |
Apr 07, 2021 | 19.99 | 20.01 | 19.01 | 19.27 | 167,033 | -0.71(-3.55%) |
Apr 06, 2021 | 19.85 | 20.50 | 19.82 | 19.98 | 111,596 | +0.06(+0.30%) |
Apr 05, 2021 | 19.92 | 20.35 | 19.68 | 19.92 | 110,640 | +0.06(+0.30%) |
Apr 01, 2021 | 20.40 | 20.54 | 19.77 | 19.86 | 122,100 | -0.40(-1.97%) |
Mar 31, 2021 | 19.30 | 20.36 | 19.30 | 20.26 | 253,229 | +1.14(+5.96%) |
Mar 30, 2021 | 18.80 | 19.33 | 18.70 | 19.12 | 175,129 | +0.17(+0.90%) |
Mar 29, 2021 | 19.13 | 19.53 | 18.62 | 18.95 | 144,370 | -0.22(-1.15%) |
Mar 26, 2021 | 19.31 | 19.50 | 18.85 | 19.17 | 159,300 | +0.08(+0.42%) |
Mar 25, 2021 | 18.91 | 19.29 | 18.71 | 19.09 | 212,704 | +0.04(+0.21%) |
Mar 24, 2021 | 19.79 | 20.14 | 18.97 | 19.05 | 185,509 | -0.64(-3.25%) |
Mar 23, 2021 | 20.59 | 20.62 | 19.56 | 19.69 | 217,551 | -1.15(-5.52%) |
Mar 22, 2021 | 21.59 | 21.91 | 20.78 | 20.84 | 116,910 | -0.63(-2.93%) |
Mar 19, 2021 | 20.86 | 21.75 | 20.57 | 21.47 | 470,600 | +0.46(+2.19%) |
Mar 18, 2021 | 20.99 | 21.66 | 20.69 | 21.01 | 158,697 | -0.08(-0.38%) |
Mar 17, 2021 | 20.69 | 21.50 | 20.34 | 21.09 | 173,100 | +0.18(+0.86%) |
Mar 16, 2021 | 20.36 | 21.59 | 20.04 | 20.91 | 236,436 | +0.64(+3.16%) |
Mar 15, 2021 | 20.37 | 20.48 | 20.03 | 20.27 | 142,217 | -0.24(-1.17%) |
Mar 12, 2021 | 20.73 | 20.90 | 20.11 | 20.51 | 182,300 | -0.33(-1.58%) |
Mar 11, 2021 | 21.44 | 21.98 | 20.31 | 20.84 | 188,939 | -0.32(-1.51%) |
Mar 10, 2021 | 20.97 | 21.99 | 20.96 | 21.16 | 210,360 | +0.45(+2.17%) |
Mar 09, 2021 | 19.69 | 20.83 | 19.46 | 20.71 | 171,956 | +1.30(+6.70%) |
Mar 08, 2021 | 20.42 | 20.67 | 19.27 | 19.41 | 292,397 | -0.89(-4.38%) |
Mar 05, 2021 | 20.06 | 20.39 | 18.70 | 20.30 | 318,100 | +0.37(+1.86%) |
Mar 04, 2021 | 21.55 | 21.95 | 19.80 | 19.93 | 570,727 | -1.68(-7.77%) |
Mar 03, 2021 | 22.56 | 22.71 | 21.47 | 21.61 | 285,789 | -0.89(-3.96%) |
Mar 02, 2021 | 22.31 | 22.67 | 21.84 | 22.50 | 311,681 | -0.10(-0.44%) |