Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.28 | 19.49 | 19.24 | 19.38 | 358,201 | -0.28(-1.40%) |
May 27, 2021 | 19.59 | 19.78 | 19.58 | 19.65 | 591,707 | +0.28(+1.46%) |
May 26, 2021 | 19.41 | 19.43 | 19.26 | 19.37 | 173,996 | +0.10(+0.52%) |
May 25, 2021 | 19.28 | 19.34 | 19.18 | 19.27 | 393,162 | +0.28(+1.45%) |
May 24, 2021 | 19.12 | 19.12 | 18.95 | 18.99 | 475,509 | -0.07(-0.35%) |
May 21, 2021 | 19.35 | 19.35 | 19.00 | 19.06 | 606,098 | -0.43(-2.18%) |
May 20, 2021 | 19.10 | 19.61 | 19.10 | 19.49 | 1,228,601 | +0.88(+4.71%) |
May 19, 2021 | 18.37 | 18.69 | 18.29 | 18.61 | 1,290,137 | +0.04(+0.22%) |
May 18, 2021 | 18.62 | 18.69 | 18.54 | 18.57 | 1,558,625 | -0.13(-0.71%) |
May 17, 2021 | 18.73 | 18.81 | 18.56 | 18.70 | 1,022,916 | -0.28(-1.45%) |
May 14, 2021 | 19.16 | 19.19 | 18.98 | 18.98 | 221,874 | +0.08(+0.40%) |
May 13, 2021 | 18.58 | 18.96 | 18.55 | 18.90 | 267,321 | +0.33(+1.75%) |
May 12, 2021 | 18.63 | 18.64 | 18.42 | 18.58 | 190,194 | -0.21(-1.11%) |
May 11, 2021 | 18.51 | 18.79 | 18.49 | 18.79 | 220,606 | -0.03(-0.13%) |
May 10, 2021 | 18.83 | 18.89 | 18.69 | 18.81 | 397,224 | -0.22(-1.14%) |
May 07, 2021 | 18.89 | 19.08 | 18.89 | 19.03 | 216,736 | +0.21(+1.11%) |
May 06, 2021 | 18.69 | 18.89 | 18.54 | 18.82 | 420,349 | +0.17(+0.90%) |
May 05, 2021 | 18.63 | 18.75 | 18.55 | 18.65 | 263,577 | +0.04(+0.22%) |
May 04, 2021 | 18.49 | 18.62 | 18.40 | 18.61 | 189,764 | +0.13(+0.68%) |
May 03, 2021 | 18.37 | 18.61 | 18.21 | 18.49 | 193,998 | +0.08(+0.41%) |
Apr 30, 2021 | 18.59 | 18.61 | 18.40 | 18.41 | 262,655 | -0.33(-1.78%) |
Apr 29, 2021 | 18.43 | 19.04 | 18.43 | 18.74 | 334,593 | +0.55(+3.03%) |
Apr 28, 2021 | 18.12 | 18.29 | 18.08 | 18.19 | 285,787 | +0.06(+0.32%) |
Apr 27, 2021 | 18.44 | 18.53 | 18.07 | 18.13 | 376,974 | -0.63(-3.34%) |
Apr 26, 2021 | 18.94 | 18.94 | 18.75 | 18.76 | 152,149 | -0.22(-1.14%) |
Apr 23, 2021 | 19.04 | 19.04 | 18.89 | 18.98 | 182,493 | +0.00(+0.00%) |
Apr 22, 2021 | 19.23 | 19.25 | 18.95 | 18.98 | 136,360 | -0.13(-0.66%) |
Apr 21, 2021 | 19.00 | 19.14 | 18.91 | 19.10 | 147,469 | +0.08(+0.39%) |
Apr 20, 2021 | 19.14 | 19.18 | 19.01 | 19.03 | 144,633 | -0.17(-0.87%) |
Apr 19, 2021 | 19.34 | 19.38 | 19.19 | 19.19 | 244,933 | -0.28(-1.41%) |
Apr 16, 2021 | 19.37 | 19.51 | 19.22 | 19.47 | 257,862 | +0.18(+0.95%) |
Apr 15, 2021 | 19.24 | 19.33 | 19.13 | 19.29 | 244,371 | +0.18(+0.92%) |
Apr 14, 2021 | 19.15 | 19.19 | 19.07 | 19.11 | 287,083 | -0.10(-0.52%) |
Apr 13, 2021 | 19.19 | 19.37 | 19.07 | 19.21 | 259,188 | +0.13(+0.66%) |
Apr 12, 2021 | 19.13 | 19.22 | 19.05 | 19.09 | 313,020 | -0.12(-0.61%) |
Apr 09, 2021 | 19.42 | 19.45 | 19.10 | 19.20 | 286,500 | -0.30(-1.54%) |
Apr 08, 2021 | 19.60 | 19.60 | 19.43 | 19.50 | 230,777 | -0.05(-0.26%) |
Apr 07, 2021 | 19.68 | 19.75 | 19.39 | 19.55 | 330,185 | -0.18(-0.93%) |
Apr 06, 2021 | 19.61 | 19.93 | 19.57 | 19.74 | 340,926 | -0.01(-0.04%) |
Apr 05, 2021 | 19.78 | 19.89 | 19.56 | 19.75 | 192,871 | +0.04(+0.21%) |
Apr 01, 2021 | 19.71 | 19.75 | 19.55 | 19.70 | 283,625 | -0.02(-0.13%) |
Mar 31, 2021 | 19.75 | 19.82 | 19.49 | 19.73 | 239,020 | -0.09(-0.46%) |
Mar 30, 2021 | 19.52 | 19.85 | 19.41 | 19.82 | 310,616 | -0.10(-0.50%) |
Mar 29, 2021 | 19.96 | 20.02 | 19.70 | 19.92 | 296,239 | -0.34(-1.69%) |
Mar 26, 2021 | 20.09 | 20.27 | 20.04 | 20.26 | 221,915 | +0.51(+2.58%) |
Mar 25, 2021 | 19.56 | 19.83 | 19.50 | 19.75 | 268,837 | +0.38(+1.98%) |
Mar 24, 2021 | 19.40 | 19.51 | 19.32 | 19.37 | 131,717 | +0.10(+0.52%) |
Mar 23, 2021 | 19.53 | 19.56 | 19.24 | 19.27 | 364,251 | -0.58(-2.94%) |
Mar 22, 2021 | 19.75 | 19.91 | 19.64 | 19.85 | 210,952 | +0.05(+0.25%) |
Mar 19, 2021 | 19.80 | 19.91 | 19.74 | 19.80 | 207,536 | +0.03(+0.17%) |
Mar 18, 2021 | 19.86 | 19.90 | 19.71 | 19.77 | 95,091 | -0.06(-0.30%) |
Mar 17, 2021 | 19.65 | 19.97 | 19.62 | 19.83 | 294,676 | +0.18(+0.93%) |
Mar 16, 2021 | 19.67 | 19.74 | 19.55 | 19.65 | 418,976 | -0.22(-1.09%) |
Mar 15, 2021 | 19.89 | 19.94 | 19.68 | 19.86 | 169,888 | -0.18(-0.87%) |
Mar 12, 2021 | 20.05 | 20.10 | 19.96 | 20.04 | 98,016 | +0.06(+0.29%) |
Mar 11, 2021 | 19.86 | 20.15 | 19.85 | 19.98 | 166,009 | +0.15(+0.76%) |
Mar 10, 2021 | 19.80 | 19.91 | 19.65 | 19.83 | 167,767 | +0.60(+3.13%) |
Mar 09, 2021 | 19.28 | 19.42 | 19.22 | 19.23 | 259,521 | +0.02(+0.09%) |
Mar 08, 2021 | 19.45 | 19.49 | 19.21 | 19.21 | 213,636 | -0.26(-1.33%) |
Mar 05, 2021 | 19.29 | 19.50 | 19.05 | 19.47 | 235,934 | +0.09(+0.47%) |
Mar 04, 2021 | 19.89 | 19.97 | 19.26 | 19.38 | 331,478 | -0.74(-3.69%) |
Mar 03, 2021 | 20.11 | 20.20 | 19.95 | 20.12 | 183,583 | -0.05(-0.25%) |
Mar 02, 2021 | 20.14 | 20.19 | 19.95 | 20.17 | 177,544 | -0.11(-0.54%) |