Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.00 | 18.13 | 17.86 | 18.03 | 75,984 | -0.01(-0.05%) |
May 27, 2021 | 17.84 | 18.25 | 17.84 | 18.04 | 114,550 | +0.11(+0.60%) |
May 26, 2021 | 17.80 | 18.04 | 17.65 | 17.94 | 81,145 | +0.12(+0.66%) |
May 25, 2021 | 18.26 | 18.48 | 17.78 | 17.82 | 67,525 | -0.43(-2.36%) |
May 24, 2021 | 18.09 | 18.41 | 18.00 | 18.25 | 85,360 | +0.21(+1.14%) |
May 21, 2021 | 18.24 | 18.56 | 17.94 | 18.04 | 93,460 | +0.06(+0.33%) |
May 20, 2021 | 18.06 | 18.20 | 17.75 | 17.98 | 94,573 | -0.15(-0.81%) |
May 19, 2021 | 18.05 | 18.31 | 17.93 | 18.13 | 93,296 | -0.18(-0.96%) |
May 18, 2021 | 18.55 | 18.69 | 18.25 | 18.31 | 66,983 | -0.30(-1.63%) |
May 17, 2021 | 18.66 | 18.82 | 18.49 | 18.61 | 63,854 | -0.21(-1.09%) |
May 14, 2021 | 19.08 | 19.26 | 18.66 | 18.82 | 84,964 | -0.19(-0.98%) |
May 13, 2021 | 18.95 | 19.37 | 18.77 | 19.00 | 110,007 | +0.17(+0.88%) |
May 12, 2021 | 19.12 | 19.20 | 18.84 | 18.84 | 143,473 | -0.36(-1.89%) |
May 11, 2021 | 19.11 | 19.58 | 18.88 | 19.20 | 109,939 | +0.00(+0.00%) |
May 10, 2021 | 19.87 | 19.99 | 19.19 | 19.20 | 138,663 | -0.51(-2.59%) |
May 07, 2021 | 20.07 | 20.36 | 19.05 | 19.71 | 191,805 | -0.34(-1.71%) |
May 06, 2021 | 20.18 | 20.26 | 19.83 | 20.05 | 233,811 | -0.33(-1.64%) |
May 05, 2021 | 20.17 | 20.48 | 19.87 | 20.39 | 321,522 | +0.36(+1.81%) |
May 04, 2021 | 19.81 | 20.50 | 19.70 | 20.02 | 376,821 | +0.34(+1.74%) |
May 03, 2021 | 19.59 | 19.84 | 19.48 | 19.68 | 153,413 | +0.28(+1.47%) |
Apr 30, 2021 | 19.60 | 19.84 | 19.39 | 19.40 | 128,691 | -0.34(-1.74%) |
Apr 29, 2021 | 19.69 | 19.86 | 19.49 | 19.74 | 142,118 | +0.12(+0.60%) |
Apr 28, 2021 | 19.62 | 19.72 | 19.46 | 19.62 | 64,445 | -0.05(-0.25%) |
Apr 27, 2021 | 19.60 | 19.73 | 19.48 | 19.67 | 66,497 | +0.12(+0.60%) |
Apr 26, 2021 | 19.63 | 19.86 | 19.55 | 19.55 | 70,126 | -0.11(-0.55%) |
Apr 23, 2021 | 19.81 | 19.89 | 19.54 | 19.66 | 143,375 | -0.10(-0.50%) |
Apr 22, 2021 | 20.09 | 20.12 | 19.68 | 19.76 | 84,532 | -0.34(-1.71%) |
Apr 21, 2021 | 19.99 | 20.21 | 19.82 | 20.10 | 138,521 | +0.15(+0.74%) |
Apr 20, 2021 | 19.86 | 20.08 | 19.78 | 19.96 | 112,925 | -0.02(-0.10%) |
Apr 19, 2021 | 19.95 | 20.09 | 19.62 | 19.98 | 197,305 | +0.07(+0.35%) |
Apr 16, 2021 | 20.02 | 20.14 | 19.77 | 19.91 | 93,408 | +0.09(+0.45%) |
Apr 15, 2021 | 19.87 | 19.96 | 19.63 | 19.82 | 87,603 | +0.08(+0.40%) |
Apr 14, 2021 | 19.57 | 19.91 | 19.39 | 19.74 | 111,687 | +0.26(+1.36%) |
Apr 13, 2021 | 19.56 | 19.85 | 19.34 | 19.48 | 74,031 | -0.12(-0.60%) |
Apr 12, 2021 | 19.57 | 19.86 | 19.23 | 19.59 | 196,211 | -0.02(-0.10%) |
Apr 09, 2021 | 19.51 | 20.09 | 19.36 | 19.61 | 142,661 | +0.10(+0.50%) |
Apr 08, 2021 | 19.70 | 19.77 | 19.01 | 19.51 | 217,619 | -0.20(-0.99%) |
Apr 07, 2021 | 20.51 | 20.87 | 19.62 | 19.71 | 171,479 | -0.79(-3.87%) |
Apr 06, 2021 | 20.54 | 20.90 | 20.33 | 20.51 | 101,599 | +0.01(+0.05%) |
Apr 05, 2021 | 20.76 | 20.82 | 20.43 | 20.50 | 62,821 | -0.02(-0.10%) |
Apr 01, 2021 | 20.01 | 20.69 | 20.01 | 20.52 | 78,927 | +0.50(+2.50%) |
Mar 31, 2021 | 20.16 | 20.39 | 19.72 | 20.01 | 118,203 | -0.07(-0.34%) |
Mar 30, 2021 | 19.77 | 20.42 | 19.62 | 20.08 | 69,664 | +0.31(+1.59%) |
Mar 29, 2021 | 20.25 | 20.55 | 19.75 | 19.77 | 157,025 | -0.53(-2.61%) |
Mar 26, 2021 | 19.86 | 20.32 | 19.61 | 20.30 | 68,628 | +0.60(+3.04%) |
Mar 25, 2021 | 19.39 | 19.98 | 19.05 | 19.70 | 108,581 | +0.19(+0.95%) |
Mar 24, 2021 | 19.79 | 20.26 | 19.45 | 19.51 | 80,665 | +0.02(+0.10%) |
Mar 23, 2021 | 19.68 | 20.04 | 19.32 | 19.50 | 91,190 | -0.50(-2.50%) |
Mar 22, 2021 | 20.47 | 20.62 | 19.91 | 19.99 | 96,048 | -0.63(-3.04%) |
Mar 19, 2021 | 20.97 | 20.97 | 20.42 | 20.62 | 293,776 | -0.23(-1.08%) |
Mar 18, 2021 | 21.02 | 21.26 | 20.67 | 20.85 | 91,967 | -0.18(-0.84%) |
Mar 17, 2021 | 21.00 | 21.33 | 20.89 | 21.02 | 84,287 | +0.02(+0.09%) |
Mar 16, 2021 | 20.96 | 21.38 | 20.67 | 21.00 | 63,551 | -0.03(-0.14%) |
Mar 15, 2021 | 21.64 | 21.83 | 20.98 | 21.03 | 102,463 | -0.86(-3.94%) |
Mar 12, 2021 | 19.98 | 22.03 | 19.63 | 21.90 | 127,187 | +0.36(+1.68%) |
Mar 11, 2021 | 21.24 | 21.53 | 20.93 | 21.53 | 151,345 | +0.10(+0.46%) |
Mar 10, 2021 | 20.57 | 21.43 | 20.44 | 21.43 | 148,124 | +1.08(+5.29%) |
Mar 09, 2021 | 21.06 | 21.06 | 20.18 | 20.36 | 100,478 | -0.46(-2.21%) |
Mar 08, 2021 | 20.38 | 21.00 | 20.38 | 20.82 | 115,928 | +0.44(+2.16%) |
Mar 05, 2021 | 19.93 | 20.38 | 19.63 | 20.38 | 132,597 | +0.81(+4.16%) |
Mar 04, 2021 | 20.13 | 20.24 | 19.10 | 19.56 | 135,017 | -0.46(-2.30%) |
Mar 03, 2021 | 19.73 | 20.20 | 19.63 | 20.02 | 59,865 | +0.28(+1.44%) |
Mar 02, 2021 | 19.94 | 20.17 | 19.70 | 19.74 | 58,493 | -0.20(-0.98%) |