Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.68 | 22.87 | 21.66 | 21.74 | 46,214 | -0.68(-3.05%) |
May 27, 2021 | 21.27 | 22.54 | 21.08 | 22.43 | 147,703 | +1.37(+6.51%) |
May 26, 2021 | 20.62 | 21.08 | 20.62 | 21.06 | 21,804 | +0.53(+2.58%) |
May 25, 2021 | 21.16 | 21.20 | 20.47 | 20.53 | 29,673 | -0.61(-2.89%) |
May 24, 2021 | 20.90 | 21.22 | 20.73 | 21.14 | 35,149 | +0.42(+2.05%) |
May 21, 2021 | 21.00 | 21.23 | 20.54 | 20.71 | 35,866 | -0.10(-0.47%) |
May 20, 2021 | 20.45 | 20.85 | 20.34 | 20.81 | 35,719 | +0.32(+1.55%) |
May 19, 2021 | 20.32 | 20.59 | 19.94 | 20.49 | 33,086 | -0.07(-0.34%) |
May 18, 2021 | 20.89 | 21.17 | 20.56 | 20.56 | 34,676 | -0.42(-1.98%) |
May 17, 2021 | 20.81 | 21.11 | 20.65 | 20.98 | 27,800 | -0.06(-0.29%) |
May 14, 2021 | 20.32 | 21.23 | 20.32 | 21.04 | 73,389 | +0.56(+2.72%) |
May 13, 2021 | 20.08 | 20.52 | 20.03 | 20.48 | 28,753 | +0.58(+2.93%) |
May 12, 2021 | 20.24 | 20.44 | 19.86 | 19.90 | 38,771 | -0.48(-2.34%) |
May 11, 2021 | 20.09 | 20.52 | 19.84 | 20.38 | 34,392 | +0.28(+1.41%) |
May 10, 2021 | 20.09 | 20.47 | 20.08 | 20.09 | 39,474 | +0.01(+0.04%) |
May 07, 2021 | 19.88 | 20.44 | 19.88 | 20.09 | 76,022 | +0.12(+0.62%) |
May 06, 2021 | 19.86 | 19.97 | 19.73 | 19.96 | 61,792 | +0.19(+0.94%) |
May 05, 2021 | 19.84 | 19.92 | 19.58 | 19.78 | 28,338 | +0.15(+0.77%) |
May 04, 2021 | 19.82 | 19.82 | 19.47 | 19.63 | 31,227 | -0.28(-1.42%) |
May 03, 2021 | 19.52 | 20.20 | 19.52 | 19.91 | 49,079 | +0.43(+2.23%) |
Apr 30, 2021 | 20.06 | 20.07 | 19.37 | 19.47 | 64,336 | -0.74(-3.67%) |
Apr 29, 2021 | 20.39 | 20.83 | 19.89 | 20.22 | 24,476 | +0.04(+0.22%) |
Apr 28, 2021 | 20.73 | 20.95 | 20.12 | 20.17 | 29,497 | -0.34(-1.68%) |
Apr 27, 2021 | 19.90 | 21.03 | 19.90 | 20.52 | 78,925 | +0.57(+2.84%) |
Apr 26, 2021 | 19.57 | 20.02 | 19.57 | 19.95 | 59,567 | +0.27(+1.39%) |
Apr 23, 2021 | 19.67 | 19.86 | 19.51 | 19.68 | 25,440 | +0.17(+0.86%) |
Apr 22, 2021 | 19.53 | 19.63 | 19.24 | 19.51 | 38,648 | +0.12(+0.59%) |
Apr 21, 2021 | 19.28 | 19.60 | 19.09 | 19.40 | 24,415 | +0.20(+1.06%) |
Apr 20, 2021 | 19.54 | 19.77 | 19.06 | 19.19 | 43,860 | -0.48(-2.43%) |
Apr 19, 2021 | 20.13 | 20.40 | 19.54 | 19.67 | 58,226 | -0.13(-0.67%) |
Apr 16, 2021 | 20.40 | 20.40 | 19.11 | 19.80 | 30,754 | -0.35(-1.76%) |
Apr 15, 2021 | 19.01 | 20.40 | 18.91 | 20.16 | 83,036 | +1.36(+7.25%) |
Apr 14, 2021 | 18.59 | 18.92 | 18.57 | 18.79 | 34,012 | +0.14(+0.76%) |
Apr 13, 2021 | 18.61 | 18.69 | 18.44 | 18.65 | 18,888 | +0.00(+0.00%) |
Apr 12, 2021 | 18.55 | 18.77 | 18.48 | 18.65 | 15,637 | -0.01(-0.05%) |
Apr 09, 2021 | 18.37 | 18.71 | 18.37 | 18.66 | 18,769 | +0.17(+0.91%) |
Apr 08, 2021 | 18.55 | 18.58 | 18.22 | 18.49 | 16,495 | -0.08(-0.43%) |
Apr 07, 2021 | 18.76 | 18.83 | 18.37 | 18.57 | 24,027 | -0.19(-0.99%) |
Apr 06, 2021 | 19.04 | 19.19 | 18.71 | 18.76 | 22,786 | -0.26(-1.35%) |
Apr 05, 2021 | 18.37 | 19.01 | 18.21 | 19.01 | 52,996 | +0.57(+3.07%) |
Apr 01, 2021 | 18.57 | 19.00 | 18.24 | 18.45 | 50,202 | -0.04(-0.24%) |
Mar 31, 2021 | 18.89 | 18.90 | 18.23 | 18.49 | 72,567 | -0.21(-1.13%) |
Mar 30, 2021 | 17.90 | 19.00 | 17.90 | 18.71 | 36,724 | +0.92(+5.17%) |
Mar 29, 2021 | 18.53 | 18.69 | 17.69 | 17.79 | 32,441 | -0.72(-3.87%) |
Mar 26, 2021 | 18.52 | 18.74 | 18.01 | 18.50 | 19,674 | +0.17(+0.92%) |
Mar 25, 2021 | 17.93 | 18.48 | 17.78 | 18.33 | 28,909 | +0.47(+2.62%) |
Mar 24, 2021 | 18.11 | 18.65 | 17.87 | 17.87 | 39,958 | -0.11(-0.59%) |
Mar 23, 2021 | 18.59 | 18.97 | 17.93 | 17.97 | 77,093 | -0.80(-4.29%) |
Mar 22, 2021 | 19.77 | 19.77 | 18.72 | 18.78 | 46,167 | -0.90(-4.58%) |
Mar 19, 2021 | 19.98 | 20.15 | 19.32 | 19.68 | 139,414 | +0.02(+0.09%) |
Mar 18, 2021 | 20.15 | 20.49 | 19.59 | 19.66 | 104,718 | -0.60(-2.97%) |
Mar 17, 2021 | 21.14 | 21.27 | 20.09 | 20.26 | 80,877 | -1.01(-4.74%) |
Mar 16, 2021 | 20.75 | 21.27 | 20.16 | 21.27 | 68,699 | +0.65(+3.13%) |
Mar 15, 2021 | 20.33 | 20.72 | 20.27 | 20.62 | 43,014 | +0.13(+0.64%) |
Mar 12, 2021 | 20.50 | 20.66 | 20.07 | 20.49 | 40,721 | +0.04(+0.17%) |
Mar 11, 2021 | 20.04 | 20.61 | 19.32 | 20.46 | 44,872 | +0.70(+3.56%) |
Mar 10, 2021 | 19.59 | 20.05 | 19.46 | 19.75 | 34,295 | +0.43(+2.23%) |
Mar 09, 2021 | 19.45 | 20.11 | 19.09 | 19.32 | 38,557 | +0.20(+1.06%) |
Mar 08, 2021 | 18.80 | 19.66 | 18.56 | 19.12 | 38,220 | +0.32(+1.68%) |
Mar 05, 2021 | 18.47 | 18.80 | 18.02 | 18.80 | 30,143 | +0.57(+3.13%) |
Mar 04, 2021 | 18.57 | 18.57 | 17.81 | 18.23 | 45,285 | -0.33(-1.75%) |
Mar 03, 2021 | 19.18 | 19.31 | 18.40 | 18.56 | 39,958 | -0.59(-3.08%) |
Mar 02, 2021 | 18.32 | 19.65 | 17.86 | 19.15 | 98,304 | +0.81(+4.41%) |