Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.14 | 19.35 | 19.10 | 19.35 | 1,386 | +0.17(+0.88%) |
May 27, 2021 | 19.25 | 19.40 | 19.00 | 19.18 | 6,527 | -0.12(-0.62%) |
May 26, 2021 | 19.43 | 19.60 | 19.25 | 19.30 | 105,716 | -0.05(-0.24%) |
May 25, 2021 | 19.46 | 19.46 | 19.20 | 19.35 | 4,262 | -0.65(-3.26%) |
May 24, 2021 | 19.80 | 20.20 | 19.68 | 20.00 | 201,524 | +0.36(+1.83%) |
May 21, 2021 | 19.75 | 20.50 | 19.55 | 19.64 | 7,001 | -0.03(-0.15%) |
May 20, 2021 | 19.32 | 19.70 | 19.32 | 19.67 | 14,261 | +0.02(+0.10%) |
May 19, 2021 | 19.33 | 19.65 | 19.28 | 19.65 | 102,782 | -0.66(-3.25%) |
May 18, 2021 | 20.50 | 20.50 | 19.36 | 20.31 | 74,174 | +0.07(+0.37%) |
May 17, 2021 | 20.14 | 20.45 | 20.10 | 20.23 | 2,976 | +0.25(+1.23%) |
May 14, 2021 | 19.77 | 20.00 | 19.64 | 19.99 | 6,317 | +0.43(+2.20%) |
May 13, 2021 | 19.43 | 19.57 | 19.43 | 19.56 | 1,724 | +0.00(+0.00%) |
May 12, 2021 | 19.56 | 20.12 | 19.56 | 19.56 | 5,424 | +0.00(+0.00%) |
May 11, 2021 | 19.59 | 19.72 | 19.44 | 19.56 | 405,614 | -0.30(-1.51%) |
May 10, 2021 | 20.50 | 20.50 | 19.86 | 19.86 | 4,335 | -0.24(-1.19%) |
May 07, 2021 | 20.06 | 20.23 | 19.56 | 20.10 | 4,520 | +0.44(+2.24%) |
May 06, 2021 | 19.69 | 19.80 | 19.65 | 19.66 | 3,582 | +0.11(+0.56%) |
May 05, 2021 | 19.45 | 19.61 | 19.32 | 19.55 | 2,972 | +0.20(+1.03%) |
May 04, 2021 | 19.29 | 19.42 | 19.00 | 19.35 | 8,786 | +0.22(+1.15%) |
May 03, 2021 | 19.21 | 19.21 | 19.02 | 19.13 | 2,238 | +0.23(+1.22%) |
Apr 30, 2021 | 19.09 | 19.09 | 18.77 | 18.90 | 3,100 | -0.20(-1.05%) |
Apr 29, 2021 | 19.26 | 19.74 | 18.90 | 19.10 | 4,825 | -0.10(-0.52%) |
Apr 28, 2021 | 18.79 | 19.49 | 18.79 | 19.20 | 4,085 | +0.42(+2.26%) |
Apr 27, 2021 | 19.00 | 19.00 | 18.78 | 18.78 | 657 | -0.25(-1.33%) |
Apr 26, 2021 | 19.00 | 19.03 | 18.75 | 19.03 | 27,562 | +0.28(+1.49%) |
Apr 23, 2021 | 18.77 | 19.00 | 18.64 | 18.75 | 2,900 | -0.03(-0.16%) |
Apr 22, 2021 | 19.00 | 19.00 | 18.74 | 18.78 | 11,305 | -0.37(-1.93%) |
Apr 21, 2021 | 18.93 | 19.15 | 18.84 | 19.15 | 3,200 | +0.26(+1.38%) |
Apr 20, 2021 | 19.24 | 19.24 | 18.70 | 18.89 | 2,654 | -0.67(-3.43%) |
Apr 19, 2021 | 19.35 | 19.59 | 19.29 | 19.56 | 406,834 | +0.18(+0.91%) |
Apr 16, 2021 | 19.66 | 19.74 | 19.38 | 19.38 | 27,800 | -0.35(-1.75%) |
Apr 15, 2021 | 19.94 | 19.94 | 19.68 | 19.73 | 2,528 | +0.02(+0.08%) |
Apr 14, 2021 | 19.38 | 19.85 | 19.38 | 19.71 | 79,601 | +0.41(+2.15%) |
Apr 13, 2021 | 19.36 | 19.36 | 19.12 | 19.30 | 78,644 | -0.08(-0.41%) |
Apr 12, 2021 | 19.50 | 19.58 | 19.16 | 19.38 | 4,062 | +0.18(+0.94%) |
Apr 09, 2021 | 19.05 | 19.46 | 19.05 | 19.20 | 110,400 | -0.30(-1.54%) |
Apr 08, 2021 | 19.73 | 19.73 | 19.16 | 19.50 | 17,875 | -0.50(-2.50%) |
Apr 07, 2021 | 19.80 | 20.00 | 19.79 | 20.00 | 73,545 | +0.36(+1.81%) |
Apr 06, 2021 | 19.53 | 20.00 | 19.53 | 19.64 | 1,025,428 | +0.20(+1.00%) |
Apr 05, 2021 | 19.50 | 19.70 | 19.45 | 19.45 | 4,139 | -0.05(-0.26%) |
Apr 01, 2021 | 19.50 | 19.80 | 19.48 | 19.50 | 61,900 | -0.12(-0.61%) |
Mar 31, 2021 | 19.55 | 19.68 | 19.50 | 19.62 | 5,559 | -0.16(-0.81%) |
Mar 30, 2021 | 19.83 | 19.89 | 19.78 | 19.78 | 3,423 | -0.07(-0.35%) |
Mar 29, 2021 | 19.92 | 20.21 | 19.77 | 19.85 | 6,224 | -0.16(-0.80%) |
Mar 26, 2021 | 20.20 | 20.20 | 19.89 | 20.01 | 3,500 | +0.54(+2.77%) |
Mar 25, 2021 | 19.30 | 19.69 | 19.20 | 19.47 | 10,614 | -0.65(-3.23%) |
Mar 24, 2021 | 19.71 | 20.12 | 19.70 | 20.12 | 4,153 | +0.56(+2.86%) |
Mar 23, 2021 | 19.63 | 20.08 | 19.54 | 19.56 | 6,443 | -1.04(-5.05%) |
Mar 22, 2021 | 20.36 | 20.86 | 20.36 | 20.60 | 3,517 | +0.05(+0.24%) |
Mar 19, 2021 | 20.49 | 21.00 | 20.36 | 20.55 | 6,300 | -0.02(-0.10%) |
Mar 18, 2021 | 20.85 | 20.95 | 20.57 | 20.57 | 4,109 | -0.77(-3.59%) |
Mar 17, 2021 | 20.97 | 21.54 | 20.97 | 21.34 | 9,696 | +0.32(+1.55%) |
Mar 16, 2021 | 21.20 | 21.37 | 20.93 | 21.01 | 5,529 | -0.55(-2.55%) |
Mar 15, 2021 | 22.09 | 22.09 | 21.37 | 21.56 | 7,910 | -0.30(-1.39%) |
Mar 12, 2021 | 21.93 | 22.16 | 21.86 | 21.86 | 7,800 | +0.08(+0.39%) |
Mar 11, 2021 | 21.90 | 21.90 | 21.72 | 21.78 | 42,684 | -0.12(-0.55%) |
Mar 10, 2021 | 21.80 | 21.90 | 21.50 | 21.90 | 4,384 | +0.67(+3.16%) |
Mar 09, 2021 | 21.20 | 21.69 | 21.20 | 21.23 | 3,729 | -0.01(-0.05%) |
Mar 08, 2021 | 21.54 | 21.77 | 21.04 | 21.24 | 20,724 | -0.41(-1.89%) |
Mar 05, 2021 | 21.38 | 21.90 | 21.26 | 21.65 | 92,500 | +0.75(+3.59%) |
Mar 04, 2021 | 20.84 | 21.47 | 20.50 | 20.90 | 14,832 | -0.16(-0.76%) |
Mar 03, 2021 | 20.76 | 21.23 | 20.60 | 21.06 | 304,744 | +0.31(+1.49%) |
Mar 02, 2021 | 20.20 | 20.82 | 20.20 | 20.75 | 16,480 | +0.54(+2.65%) |