Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.69 | 19.72 | 19.50 | 19.56 | 349,413 | -0.04(-0.20%) |
May 27, 2021 | 19.26 | 19.66 | 19.21 | 19.60 | 418,655 | +0.38(+1.98%) |
May 26, 2021 | 19.02 | 19.26 | 19.00 | 19.22 | 357,031 | +0.20(+1.05%) |
May 25, 2021 | 19.35 | 19.36 | 18.99 | 19.02 | 420,588 | -0.16(-0.83%) |
May 24, 2021 | 19.17 | 19.29 | 19.09 | 19.18 | 407,959 | +0.14(+0.74%) |
May 21, 2021 | 19.29 | 19.30 | 19.02 | 19.04 | 375,172 | -0.04(-0.21%) |
May 20, 2021 | 18.89 | 19.12 | 18.76 | 19.08 | 496,939 | +0.33(+1.76%) |
May 19, 2021 | 18.04 | 18.80 | 18.04 | 18.75 | 739,635 | +0.34(+1.85%) |
May 18, 2021 | 18.80 | 19.01 | 18.39 | 18.41 | 1,093,998 | -0.29(-1.55%) |
May 17, 2021 | 18.43 | 18.71 | 18.35 | 18.70 | 392,386 | +0.03(+0.16%) |
May 14, 2021 | 18.33 | 18.72 | 18.08 | 18.67 | 480,571 | +0.47(+2.58%) |
May 13, 2021 | 18.28 | 18.60 | 17.95 | 18.20 | 693,434 | +0.17(+0.94%) |
May 12, 2021 | 18.38 | 18.52 | 17.95 | 18.03 | 789,097 | -0.71(-3.79%) |
May 11, 2021 | 18.11 | 18.79 | 18.11 | 18.74 | 718,692 | +0.07(+0.40%) |
May 10, 2021 | 19.28 | 19.28 | 18.62 | 18.66 | 705,774 | -0.70(-3.59%) |
May 07, 2021 | 19.11 | 19.46 | 18.96 | 19.36 | 458,731 | +0.35(+1.84%) |
May 06, 2021 | 18.94 | 19.17 | 18.75 | 19.01 | 520,800 | +0.01(+0.05%) |
May 05, 2021 | 19.35 | 19.35 | 18.84 | 19.00 | 530,284 | -0.15(-0.78%) |
May 04, 2021 | 18.64 | 19.36 | 18.64 | 19.15 | 1,691,355 | +0.38(+2.02%) |
May 03, 2021 | 19.05 | 19.09 | 18.72 | 18.77 | 1,200,161 | -0.21(-1.11%) |
Apr 30, 2021 | 19.59 | 19.59 | 18.92 | 18.98 | 949,200 | -0.36(-1.86%) |
Apr 29, 2021 | 19.74 | 19.74 | 19.30 | 19.34 | 626,189 | -0.28(-1.43%) |
Apr 28, 2021 | 19.89 | 19.95 | 19.54 | 19.62 | 326,120 | -0.33(-1.65%) |
Apr 27, 2021 | 20.26 | 20.27 | 19.83 | 19.95 | 376,411 | -0.18(-0.89%) |
Apr 26, 2021 | 19.72 | 20.30 | 19.68 | 20.13 | 331,638 | +0.40(+2.05%) |
Apr 23, 2021 | 19.52 | 19.90 | 19.52 | 19.73 | 453,400 | +0.27(+1.36%) |
Apr 22, 2021 | 19.75 | 19.87 | 19.45 | 19.46 | 556,595 | -0.22(-1.12%) |
Apr 21, 2021 | 19.22 | 19.70 | 19.15 | 19.68 | 550,014 | +0.31(+1.60%) |
Apr 20, 2021 | 19.75 | 19.77 | 19.21 | 19.37 | 624,756 | -0.56(-2.81%) |
Apr 19, 2021 | 20.25 | 20.33 | 19.45 | 19.93 | 853,673 | -0.46(-2.26%) |
Apr 16, 2021 | 21.01 | 21.15 | 20.35 | 20.39 | 677,400 | -0.55(-2.63%) |
Apr 15, 2021 | 20.75 | 20.95 | 20.60 | 20.94 | 536,701 | +0.42(+2.05%) |
Apr 14, 2021 | 20.39 | 20.74 | 20.27 | 20.52 | 555,008 | +0.16(+0.76%) |
Apr 13, 2021 | 20.52 | 20.52 | 20.16 | 20.36 | 566,840 | +0.01(+0.07%) |
Apr 12, 2021 | 20.18 | 20.42 | 20.18 | 20.35 | 464,826 | +0.07(+0.35%) |
Apr 09, 2021 | 20.32 | 20.53 | 20.06 | 20.28 | 731,100 | -0.17(-0.83%) |
Apr 08, 2021 | 20.33 | 20.47 | 20.16 | 20.45 | 576,633 | +0.18(+0.89%) |
Apr 07, 2021 | 20.31 | 20.51 | 20.22 | 20.27 | 520,415 | -0.14(-0.69%) |
Apr 06, 2021 | 20.67 | 20.67 | 20.32 | 20.41 | 441,290 | -0.12(-0.58%) |
Apr 05, 2021 | 20.48 | 20.63 | 20.31 | 20.53 | 458,700 | +0.21(+1.03%) |
Apr 01, 2021 | 19.70 | 20.32 | 19.69 | 20.32 | 573,600 | +0.88(+4.53%) |
Mar 31, 2021 | 19.31 | 19.60 | 19.21 | 19.44 | 661,682 | +0.25(+1.30%) |
Mar 30, 2021 | 19.04 | 19.23 | 18.82 | 19.19 | 480,399 | +0.05(+0.26%) |
Mar 29, 2021 | 19.30 | 19.60 | 18.97 | 19.14 | 612,121 | -0.43(-2.20%) |
Mar 26, 2021 | 19.15 | 19.58 | 18.96 | 19.57 | 557,300 | +0.53(+2.78%) |
Mar 25, 2021 | 18.98 | 19.21 | 18.76 | 19.04 | 749,792 | -0.20(-1.04%) |
Mar 24, 2021 | 19.82 | 20.01 | 19.23 | 19.24 | 688,954 | -0.29(-1.48%) |
Mar 23, 2021 | 20.36 | 20.58 | 19.53 | 19.53 | 879,148 | -0.93(-4.55%) |
Mar 22, 2021 | 20.38 | 20.69 | 20.20 | 20.46 | 403,648 | +0.28(+1.39%) |
Mar 19, 2021 | 20.40 | 20.65 | 20.13 | 20.18 | 2,210,900 | -0.27(-1.32%) |
Mar 18, 2021 | 20.55 | 20.90 | 20.37 | 20.45 | 666,073 | -0.34(-1.64%) |
Mar 17, 2021 | 20.33 | 20.90 | 19.96 | 20.79 | 746,760 | +0.35(+1.71%) |
Mar 16, 2021 | 20.43 | 20.64 | 20.25 | 20.44 | 506,445 | +0.21(+1.04%) |
Mar 15, 2021 | 19.83 | 20.23 | 19.58 | 20.23 | 686,698 | +0.38(+1.91%) |
Mar 12, 2021 | 20.03 | 20.11 | 19.63 | 19.85 | 466,900 | -0.35(-1.73%) |
Mar 11, 2021 | 19.99 | 20.32 | 19.86 | 20.20 | 844,041 | +0.63(+3.22%) |
Mar 10, 2021 | 19.87 | 19.99 | 19.51 | 19.57 | 686,917 | -0.03(-0.15%) |
Mar 09, 2021 | 19.29 | 19.81 | 19.25 | 19.60 | 587,447 | +0.72(+3.81%) |
Mar 08, 2021 | 19.64 | 19.86 | 18.86 | 18.88 | 843,767 | -0.76(-3.87%) |
Mar 05, 2021 | 19.72 | 19.86 | 18.68 | 19.64 | 1,425,600 | +0.30(+1.55%) |
Mar 04, 2021 | 20.96 | 21.07 | 19.15 | 19.34 | 1,999,315 | -1.57(-7.51%) |
Mar 03, 2021 | 20.96 | 21.21 | 20.85 | 20.91 | 879,778 | +0.18(+0.87%) |
Mar 02, 2021 | 21.60 | 21.60 | 20.72 | 20.73 | 959,518 | -0.84(-3.89%) |