Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.39 | 20.39 | 19.83 | 20.03 | 173,625 | -0.26(-1.27%) |
May 27, 2021 | 20.27 | 20.47 | 20.07 | 20.28 | 220,854 | +0.41(+2.04%) |
May 26, 2021 | 19.59 | 19.96 | 19.47 | 19.88 | 177,634 | +0.23(+1.16%) |
May 25, 2021 | 20.26 | 20.29 | 19.64 | 19.65 | 235,646 | -0.49(-2.46%) |
May 24, 2021 | 20.06 | 20.29 | 19.95 | 20.15 | 204,388 | +0.10(+0.49%) |
May 21, 2021 | 19.99 | 20.28 | 19.75 | 20.05 | 228,539 | +0.26(+1.30%) |
May 20, 2021 | 19.94 | 19.97 | 19.58 | 19.79 | 156,829 | -0.17(-0.84%) |
May 19, 2021 | 19.90 | 19.97 | 19.32 | 19.96 | 251,693 | -0.06(-0.30%) |
May 18, 2021 | 20.71 | 20.77 | 20.01 | 20.02 | 178,645 | -0.56(-2.74%) |
May 17, 2021 | 20.38 | 20.66 | 19.89 | 20.58 | 282,611 | +0.11(+0.53%) |
May 14, 2021 | 20.50 | 20.62 | 20.13 | 20.47 | 274,377 | +0.22(+1.07%) |
May 13, 2021 | 19.89 | 20.44 | 19.81 | 20.25 | 262,206 | +0.36(+1.79%) |
May 12, 2021 | 20.55 | 20.94 | 19.85 | 19.90 | 418,506 | -0.69(-3.36%) |
May 11, 2021 | 20.43 | 20.87 | 20.09 | 20.59 | 256,927 | -0.11(-0.53%) |
May 10, 2021 | 21.86 | 21.86 | 20.59 | 20.70 | 724,966 | -0.98(-4.52%) |
May 07, 2021 | 20.16 | 21.84 | 19.42 | 21.68 | 879,071 | -0.29(-1.31%) |
May 06, 2021 | 22.02 | 22.21 | 21.76 | 21.97 | 726,313 | +0.04(+0.18%) |
May 05, 2021 | 21.60 | 21.98 | 20.77 | 21.93 | 663,929 | +1.05(+5.02%) |
May 04, 2021 | 20.17 | 20.88 | 19.88 | 20.88 | 689,388 | +0.42(+2.03%) |
May 03, 2021 | 19.92 | 20.47 | 19.71 | 20.46 | 652,546 | +0.81(+4.13%) |
Apr 30, 2021 | 19.82 | 20.14 | 19.57 | 19.65 | 818,946 | -0.40(-1.97%) |
Apr 29, 2021 | 19.79 | 20.05 | 19.59 | 20.05 | 716,529 | +0.47(+2.43%) |
Apr 28, 2021 | 19.18 | 19.74 | 19.06 | 19.57 | 527,650 | +0.40(+2.06%) |
Apr 27, 2021 | 19.16 | 19.24 | 18.80 | 19.18 | 336,386 | +0.08(+0.41%) |
Apr 26, 2021 | 19.08 | 19.39 | 18.95 | 19.10 | 217,184 | +0.12(+0.63%) |
Apr 23, 2021 | 18.41 | 19.14 | 18.17 | 18.98 | 288,344 | +0.65(+3.56%) |
Apr 22, 2021 | 18.85 | 18.85 | 18.21 | 18.32 | 401,743 | -0.41(-2.17%) |
Apr 21, 2021 | 18.18 | 18.83 | 18.18 | 18.73 | 328,274 | +0.46(+2.55%) |
Apr 20, 2021 | 18.56 | 18.72 | 18.01 | 18.27 | 214,305 | -0.48(-2.59%) |
Apr 19, 2021 | 19.00 | 19.00 | 18.52 | 18.75 | 257,203 | -0.18(-0.94%) |
Apr 16, 2021 | 19.04 | 19.14 | 18.70 | 18.93 | 169,287 | +0.14(+0.74%) |
Apr 15, 2021 | 19.04 | 19.18 | 18.50 | 18.79 | 122,200 | +0.03(+0.16%) |
Apr 14, 2021 | 18.46 | 18.99 | 18.26 | 18.76 | 211,272 | +0.35(+1.88%) |
Apr 13, 2021 | 18.62 | 18.81 | 18.21 | 18.41 | 208,333 | -0.32(-1.69%) |
Apr 12, 2021 | 18.81 | 18.93 | 18.62 | 18.73 | 154,645 | -0.02(-0.11%) |
Apr 09, 2021 | 18.45 | 18.82 | 18.19 | 18.75 | 243,571 | +0.34(+1.83%) |
Apr 08, 2021 | 18.57 | 18.72 | 18.16 | 18.41 | 213,009 | -0.17(-0.91%) |
Apr 07, 2021 | 19.81 | 19.85 | 18.45 | 18.58 | 276,971 | -1.06(-5.39%) |
Apr 06, 2021 | 19.86 | 20.16 | 19.61 | 19.64 | 309,350 | -0.25(-1.24%) |
Apr 05, 2021 | 19.99 | 20.18 | 19.64 | 19.89 | 542,022 | +0.20(+1.01%) |
Apr 01, 2021 | 19.47 | 19.84 | 19.19 | 19.69 | 336,957 | +0.18(+0.91%) |
Mar 31, 2021 | 19.34 | 19.93 | 19.10 | 19.51 | 284,952 | +0.17(+0.87%) |
Mar 30, 2021 | 19.14 | 19.60 | 18.88 | 19.34 | 302,118 | +0.17(+0.88%) |
Mar 29, 2021 | 19.64 | 20.11 | 19.16 | 19.18 | 393,518 | -0.57(-2.91%) |
Mar 26, 2021 | 19.80 | 20.02 | 19.46 | 19.75 | 374,352 | +0.42(+2.15%) |
Mar 25, 2021 | 18.44 | 19.52 | 18.30 | 19.33 | 434,264 | +0.59(+3.17%) |
Mar 24, 2021 | 18.61 | 19.42 | 18.59 | 18.74 | 428,686 | +0.41(+2.21%) |
Mar 23, 2021 | 18.87 | 19.06 | 18.03 | 18.33 | 694,924 | -0.85(-4.44%) |
Mar 22, 2021 | 19.89 | 19.89 | 18.72 | 19.19 | 336,453 | -0.76(-3.82%) |
Mar 19, 2021 | 19.76 | 20.07 | 19.24 | 19.95 | 908,693 | +0.14(+0.70%) |
Mar 18, 2021 | 20.45 | 20.78 | 19.71 | 19.81 | 357,501 | -0.56(-2.77%) |
Mar 17, 2021 | 19.66 | 20.43 | 19.44 | 20.37 | 412,748 | +0.68(+3.47%) |
Mar 16, 2021 | 19.67 | 19.79 | 19.21 | 19.69 | 326,000 | -0.09(-0.45%) |
Mar 15, 2021 | 20.58 | 20.58 | 19.67 | 19.78 | 358,339 | -0.90(-4.35%) |
Mar 12, 2021 | 20.15 | 20.83 | 20.06 | 20.68 | 372,634 | +0.59(+2.96%) |
Mar 11, 2021 | 19.97 | 20.60 | 19.68 | 20.09 | 526,804 | +0.25(+1.25%) |
Mar 10, 2021 | 19.43 | 19.97 | 19.22 | 19.84 | 437,762 | +0.46(+2.40%) |
Mar 09, 2021 | 20.10 | 20.10 | 19.34 | 19.37 | 336,514 | -0.50(-2.54%) |
Mar 08, 2021 | 19.54 | 20.14 | 19.47 | 19.88 | 576,823 | +0.50(+2.60%) |
Mar 05, 2021 | 18.51 | 19.40 | 18.08 | 19.37 | 573,353 | +1.18(+6.47%) |
Mar 04, 2021 | 18.71 | 19.11 | 17.98 | 18.20 | 516,069 | -0.51(-2.75%) |
Mar 03, 2021 | 18.56 | 19.14 | 18.47 | 18.71 | 558,191 | +0.25(+1.34%) |
Mar 02, 2021 | 18.47 | 19.16 | 18.45 | 18.46 | 664,307 | -0.09(-0.48%) |