Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.48 | 19.61 | 19.38 | 19.61 | 189,589 | +0.23(+1.17%) |
May 27, 2021 | 19.44 | 19.46 | 19.31 | 19.38 | 170,966 | -0.09(-0.44%) |
May 26, 2021 | 19.50 | 19.50 | 19.34 | 19.47 | 141,543 | +0.02(+0.12%) |
May 25, 2021 | 19.33 | 19.48 | 19.33 | 19.44 | 141,624 | +0.05(+0.24%) |
May 24, 2021 | 19.34 | 19.41 | 19.27 | 19.40 | 94,872 | +0.07(+0.36%) |
May 21, 2021 | 19.29 | 19.34 | 19.21 | 19.33 | 117,989 | +0.12(+0.65%) |
May 20, 2021 | 19.26 | 19.29 | 19.19 | 19.20 | 92,059 | -0.01(-0.04%) |
May 19, 2021 | 18.99 | 19.22 | 18.97 | 19.21 | 140,604 | +0.14(+0.74%) |
May 18, 2021 | 19.07 | 19.15 | 18.95 | 19.07 | 129,848 | +0.00(+0.00%) |
May 17, 2021 | 18.98 | 19.07 | 18.89 | 19.07 | 105,937 | +0.12(+0.66%) |
May 14, 2021 | 18.76 | 18.98 | 18.76 | 18.94 | 97,629 | +0.23(+1.21%) |
May 13, 2021 | 18.70 | 18.84 | 18.66 | 18.72 | 144,604 | +0.04(+0.21%) |
May 12, 2021 | 19.05 | 19.10 | 18.66 | 18.68 | 189,591 | -0.41(-2.17%) |
May 11, 2021 | 19.05 | 19.15 | 19.00 | 19.09 | 110,266 | -0.08(-0.42%) |
May 10, 2021 | 19.25 | 19.25 | 19.15 | 19.17 | 94,191 | -0.06(-0.32%) |
May 07, 2021 | 19.20 | 19.32 | 19.19 | 19.23 | 100,975 | +0.03(+0.16%) |
May 06, 2021 | 19.36 | 19.37 | 19.18 | 19.20 | 94,160 | -0.13(-0.69%) |
May 05, 2021 | 19.30 | 19.41 | 19.27 | 19.34 | 106,155 | +0.11(+0.57%) |
May 04, 2021 | 19.30 | 19.34 | 19.16 | 19.23 | 94,831 | -0.08(-0.41%) |
May 03, 2021 | 19.26 | 19.36 | 19.26 | 19.30 | 85,430 | +0.08(+0.40%) |
Apr 30, 2021 | 19.09 | 19.26 | 19.09 | 19.23 | 210,545 | +0.02(+0.12%) |
Apr 29, 2021 | 19.17 | 19.24 | 19.09 | 19.20 | 131,438 | +0.05(+0.28%) |
Apr 28, 2021 | 19.07 | 19.17 | 19.05 | 19.15 | 122,288 | +0.03(+0.16%) |
Apr 27, 2021 | 18.99 | 19.12 | 18.90 | 19.12 | 104,421 | +0.18(+0.94%) |
Apr 26, 2021 | 19.02 | 19.03 | 18.90 | 18.94 | 137,115 | +0.04(+0.21%) |
Apr 23, 2021 | 19.08 | 19.18 | 18.85 | 18.90 | 250,930 | -0.18(-0.94%) |
Apr 22, 2021 | 19.12 | 19.13 | 19.03 | 19.08 | 90,798 | +0.01(+0.04%) |
Apr 21, 2021 | 18.97 | 19.13 | 18.97 | 19.07 | 121,844 | +0.11(+0.57%) |
Apr 20, 2021 | 19.00 | 19.10 | 18.95 | 18.96 | 126,044 | -0.04(-0.20%) |
Apr 19, 2021 | 19.05 | 19.09 | 18.99 | 19.00 | 159,511 | -0.05(-0.25%) |
Apr 16, 2021 | 18.97 | 19.13 | 18.90 | 19.05 | 261,220 | +0.05(+0.29%) |
Apr 15, 2021 | 18.89 | 19.00 | 18.82 | 18.99 | 180,139 | +0.13(+0.70%) |
Apr 14, 2021 | 18.82 | 18.87 | 18.82 | 18.86 | 95,070 | +0.05(+0.29%) |
Apr 13, 2021 | 18.70 | 18.82 | 18.68 | 18.81 | 101,679 | +0.10(+0.54%) |
Apr 12, 2021 | 18.66 | 18.76 | 18.64 | 18.71 | 148,244 | +0.05(+0.29%) |
Apr 09, 2021 | 18.64 | 18.66 | 18.59 | 18.65 | 73,311 | +0.02(+0.08%) |
Apr 08, 2021 | 18.66 | 18.66 | 18.58 | 18.64 | 87,895 | -0.02(-0.08%) |
Apr 07, 2021 | 18.62 | 18.66 | 18.57 | 18.65 | 116,594 | +0.05(+0.29%) |
Apr 06, 2021 | 18.61 | 18.64 | 18.57 | 18.60 | 103,776 | -0.03(-0.17%) |
Apr 05, 2021 | 18.63 | 18.65 | 18.52 | 18.63 | 121,289 | -0.03(-0.17%) |
Apr 01, 2021 | 18.51 | 18.66 | 18.51 | 18.66 | 102,893 | +0.14(+0.75%) |
Mar 31, 2021 | 18.51 | 18.55 | 18.40 | 18.52 | 271,713 | +0.04(+0.21%) |
Mar 30, 2021 | 18.34 | 18.51 | 18.34 | 18.48 | 126,303 | +0.12(+0.63%) |
Mar 29, 2021 | 18.42 | 18.43 | 18.33 | 18.37 | 155,547 | -0.05(-0.29%) |
Mar 26, 2021 | 18.32 | 18.42 | 18.31 | 18.42 | 115,727 | +0.09(+0.51%) |
Mar 25, 2021 | 18.21 | 18.33 | 18.14 | 18.33 | 138,696 | +0.11(+0.59%) |
Mar 24, 2021 | 18.10 | 18.31 | 18.10 | 18.22 | 169,865 | +0.09(+0.51%) |
Mar 23, 2021 | 18.01 | 18.17 | 18.00 | 18.13 | 171,008 | +0.12(+0.69%) |
Mar 22, 2021 | 17.97 | 18.03 | 17.96 | 18.00 | 90,751 | +0.05(+0.26%) |
Mar 19, 2021 | 17.85 | 18.00 | 17.85 | 17.96 | 116,503 | +0.05(+0.30%) |
Mar 18, 2021 | 17.97 | 18.00 | 17.86 | 17.90 | 282,580 | -0.09(-0.52%) |
Mar 17, 2021 | 17.92 | 18.02 | 17.92 | 18.00 | 114,582 | +0.05(+0.30%) |
Mar 16, 2021 | 17.94 | 17.95 | 17.90 | 17.94 | 285,167 | +0.05(+0.30%) |
Mar 15, 2021 | 18.06 | 18.06 | 17.87 | 17.89 | 238,514 | -0.15(-0.82%) |
Mar 12, 2021 | 18.04 | 18.04 | 17.91 | 18.03 | 216,327 | -0.01(-0.04%) |
Mar 11, 2021 | 17.99 | 18.04 | 17.96 | 18.04 | 85,804 | +0.09(+0.47%) |
Mar 10, 2021 | 18.00 | 18.02 | 17.91 | 17.96 | 83,215 | -0.02(-0.13%) |
Mar 09, 2021 | 17.86 | 18.00 | 17.86 | 17.98 | 134,182 | +0.16(+0.91%) |
Mar 08, 2021 | 17.83 | 17.98 | 17.80 | 17.82 | 140,714 | -0.08(-0.43%) |
Mar 05, 2021 | 17.95 | 17.97 | 17.76 | 17.90 | 131,632 | -0.02(-0.09%) |
Mar 04, 2021 | 18.03 | 18.09 | 17.83 | 17.91 | 201,080 | -0.11(-0.60%) |
Mar 03, 2021 | 18.03 | 18.06 | 17.95 | 18.02 | 124,465 | +0.02(+0.09%) |
Mar 02, 2021 | 17.93 | 18.08 | 17.90 | 18.00 | 210,362 | +0.08(+0.43%) |