Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.07 | 19.14 | 18.81 | 19.07 | 241,784 | +0.01(+0.05%) |
May 27, 2021 | 19.00 | 19.17 | 18.82 | 19.07 | 249,513 | +0.33(+1.75%) |
May 26, 2021 | 18.56 | 18.77 | 18.41 | 18.74 | 197,455 | +0.26(+1.40%) |
May 25, 2021 | 19.04 | 19.59 | 18.47 | 18.48 | 408,728 | -0.57(-2.99%) |
May 24, 2021 | 19.41 | 19.64 | 19.03 | 19.05 | 193,478 | -0.36(-1.87%) |
May 21, 2021 | 19.37 | 19.58 | 19.05 | 19.41 | 339,046 | +0.20(+1.03%) |
May 20, 2021 | 19.13 | 19.38 | 18.85 | 19.21 | 372,003 | +0.05(+0.27%) |
May 19, 2021 | 19.18 | 19.36 | 18.81 | 19.16 | 371,801 | -0.13(-0.67%) |
May 18, 2021 | 19.76 | 19.76 | 19.28 | 19.29 | 303,586 | -0.22(-1.11%) |
May 17, 2021 | 19.36 | 19.52 | 19.24 | 19.50 | 276,776 | +0.04(+0.22%) |
May 14, 2021 | 19.24 | 19.50 | 19.13 | 19.46 | 512,013 | +0.40(+2.08%) |
May 13, 2021 | 18.68 | 19.33 | 18.68 | 19.07 | 1,915,971 | +0.34(+1.80%) |
May 12, 2021 | 18.94 | 19.16 | 18.69 | 18.73 | 317,671 | -0.11(-0.59%) |
May 11, 2021 | 18.98 | 19.44 | 18.78 | 18.84 | 215,646 | -0.32(-1.67%) |
May 10, 2021 | 19.44 | 19.54 | 19.14 | 19.16 | 394,546 | -0.15(-0.76%) |
May 07, 2021 | 19.03 | 19.31 | 19.00 | 19.31 | 234,232 | -0.01(-0.04%) |
May 06, 2021 | 19.01 | 19.50 | 19.01 | 19.32 | 312,413 | -0.27(-1.40%) |
May 05, 2021 | 19.42 | 19.61 | 19.09 | 19.59 | 411,288 | +0.11(+0.55%) |
May 04, 2021 | 19.56 | 20.12 | 19.43 | 19.48 | 329,006 | -0.21(-1.07%) |
May 03, 2021 | 19.73 | 19.94 | 19.43 | 19.69 | 364,976 | +0.12(+0.61%) |
Apr 30, 2021 | 19.71 | 20.54 | 19.26 | 19.57 | 383,218 | -0.34(-1.72%) |
Apr 29, 2021 | 20.00 | 20.30 | 19.82 | 19.91 | 264,752 | +0.05(+0.26%) |
Apr 28, 2021 | 20.00 | 20.10 | 19.71 | 19.86 | 125,825 | -0.03(-0.17%) |
Apr 27, 2021 | 20.00 | 20.08 | 19.67 | 19.90 | 205,014 | -0.02(-0.09%) |
Apr 26, 2021 | 20.14 | 20.34 | 19.86 | 19.91 | 229,229 | +0.00(+0.00%) |
Apr 23, 2021 | 19.42 | 20.05 | 19.37 | 19.91 | 277,865 | +0.55(+2.83%) |
Apr 22, 2021 | 19.81 | 20.03 | 19.36 | 19.37 | 188,697 | -0.33(-1.65%) |
Apr 21, 2021 | 19.32 | 19.79 | 19.01 | 19.69 | 367,193 | +0.29(+1.50%) |
Apr 20, 2021 | 19.79 | 19.93 | 19.29 | 19.40 | 227,391 | -0.52(-2.62%) |
Apr 19, 2021 | 20.31 | 20.31 | 19.71 | 19.92 | 148,764 | -0.20(-0.98%) |
Apr 16, 2021 | 20.26 | 20.42 | 20.02 | 20.12 | 189,331 | +0.12(+0.60%) |
Apr 15, 2021 | 20.21 | 20.29 | 19.58 | 20.00 | 168,716 | -0.12(-0.60%) |
Apr 14, 2021 | 19.77 | 20.24 | 19.77 | 20.12 | 219,425 | +0.30(+1.51%) |
Apr 13, 2021 | 20.88 | 20.88 | 19.76 | 19.82 | 175,804 | -0.51(-2.53%) |
Apr 12, 2021 | 20.39 | 20.51 | 20.25 | 20.33 | 193,862 | -0.03(-0.13%) |
Apr 09, 2021 | 20.33 | 20.45 | 20.27 | 20.36 | 184,776 | +0.10(+0.51%) |
Apr 08, 2021 | 20.13 | 20.35 | 19.75 | 20.26 | 332,370 | +0.09(+0.42%) |
Apr 07, 2021 | 20.49 | 20.52 | 19.97 | 20.17 | 262,265 | -0.13(-0.63%) |
Apr 06, 2021 | 20.56 | 20.56 | 20.03 | 20.30 | 215,500 | -0.22(-1.08%) |
Apr 05, 2021 | 20.73 | 20.73 | 19.55 | 20.52 | 501,057 | +0.15(+0.76%) |
Apr 01, 2021 | 20.39 | 20.54 | 20.09 | 20.37 | 367,684 | -0.13(-0.63%) |
Mar 31, 2021 | 20.51 | 20.66 | 20.15 | 20.50 | 385,931 | -0.03(-0.17%) |
Mar 30, 2021 | 20.86 | 21.17 | 20.46 | 20.53 | 243,896 | -0.08(-0.37%) |
Mar 29, 2021 | 21.00 | 21.20 | 20.52 | 20.61 | 324,771 | -0.68(-3.18%) |
Mar 26, 2021 | 20.79 | 21.30 | 20.33 | 21.28 | 187,229 | +0.74(+3.63%) |
Mar 25, 2021 | 20.12 | 20.66 | 19.71 | 20.54 | 272,746 | +0.58(+2.92%) |
Mar 24, 2021 | 20.34 | 20.97 | 19.95 | 19.96 | 335,947 | +0.09(+0.47%) |
Mar 23, 2021 | 20.26 | 20.39 | 19.79 | 19.86 | 231,912 | -0.62(-3.01%) |
Mar 22, 2021 | 21.27 | 21.32 | 20.22 | 20.48 | 200,767 | -0.92(-4.32%) |
Mar 19, 2021 | 21.10 | 21.45 | 20.53 | 21.40 | 987,888 | +0.13(+0.60%) |
Mar 18, 2021 | 21.40 | 22.05 | 21.11 | 21.28 | 545,668 | +0.12(+0.57%) |
Mar 17, 2021 | 20.98 | 21.24 | 20.54 | 21.16 | 328,403 | +0.33(+1.60%) |
Mar 16, 2021 | 20.98 | 21.00 | 20.49 | 20.82 | 325,448 | -0.23(-1.10%) |
Mar 15, 2021 | 21.40 | 21.40 | 20.72 | 21.05 | 438,332 | -0.31(-1.44%) |
Mar 12, 2021 | 21.12 | 21.43 | 20.57 | 21.36 | 409,498 | +0.47(+2.25%) |
Mar 11, 2021 | 20.63 | 20.90 | 20.55 | 20.89 | 330,372 | +0.20(+0.95%) |
Mar 10, 2021 | 20.50 | 20.80 | 19.67 | 20.69 | 341,296 | +0.28(+1.38%) |
Mar 09, 2021 | 20.21 | 20.51 | 19.61 | 20.41 | 351,073 | +0.22(+1.10%) |
Mar 08, 2021 | 20.08 | 20.51 | 20.02 | 20.19 | 441,183 | +0.31(+1.55%) |
Mar 05, 2021 | 19.64 | 19.95 | 18.97 | 19.88 | 531,436 | +0.67(+3.48%) |
Mar 04, 2021 | 19.44 | 19.99 | 18.92 | 19.21 | 451,742 | -0.33(-1.67%) |
Mar 03, 2021 | 19.06 | 20.07 | 18.64 | 19.54 | 570,628 | +0.57(+3.02%) |
Mar 02, 2021 | 19.19 | 19.41 | 18.93 | 18.96 | 246,374 | -0.39(-1.99%) |