Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.95 | 20.06 | 19.92 | 20.00 | 39,867 | +0.07(+0.35%) |
May 27, 2021 | 19.70 | 19.95 | 19.69 | 19.93 | 30,984 | +0.25(+1.27%) |
May 26, 2021 | 20.01 | 20.01 | 19.61 | 19.68 | 51,123 | -0.27(-1.35%) |
May 25, 2021 | 19.28 | 19.95 | 19.28 | 19.95 | 81,797 | +0.68(+3.53%) |
May 24, 2021 | 19.53 | 19.57 | 19.27 | 19.27 | 53,125 | -0.30(-1.53%) |
May 21, 2021 | 20.24 | 20.24 | 19.47 | 19.57 | 92,616 | -0.67(-3.31%) |
May 20, 2021 | 20.38 | 20.46 | 20.12 | 20.24 | 41,124 | -0.11(-0.54%) |
May 19, 2021 | 20.50 | 20.50 | 20.07 | 20.35 | 71,985 | -0.44(-2.12%) |
May 18, 2021 | 20.50 | 20.84 | 20.50 | 20.79 | 31,833 | +0.21(+1.02%) |
May 17, 2021 | 20.58 | 20.81 | 20.51 | 20.58 | 58,297 | +0.00(+0.00%) |
May 14, 2021 | 20.54 | 20.84 | 20.54 | 20.58 | 39,878 | +0.08(+0.41%) |
May 13, 2021 | 20.58 | 20.91 | 20.39 | 20.50 | 66,772 | -0.18(-0.89%) |
May 12, 2021 | 21.29 | 21.29 | 20.53 | 20.68 | 74,584 | -0.61(-2.87%) |
May 11, 2021 | 21.09 | 21.33 | 20.80 | 21.29 | 41,449 | +0.10(+0.47%) |
May 10, 2021 | 21.50 | 21.59 | 21.10 | 21.19 | 49,479 | +0.02(+0.09%) |
May 07, 2021 | 21.09 | 21.26 | 20.89 | 21.17 | 45,745 | +0.05(+0.24%) |
May 06, 2021 | 21.32 | 21.32 | 21.06 | 21.12 | 47,775 | -0.16(-0.75%) |
May 05, 2021 | 21.13 | 21.30 | 20.85 | 21.28 | 30,441 | +0.13(+0.61%) |
May 04, 2021 | 21.20 | 21.33 | 20.94 | 21.15 | 78,039 | -0.01(-0.05%) |
May 03, 2021 | 21.39 | 21.39 | 21.01 | 21.16 | 79,517 | +0.06(+0.29%) |
Apr 30, 2021 | 21.00 | 21.18 | 20.91 | 21.10 | 57,500 | +0.23(+1.10%) |
Apr 29, 2021 | 21.04 | 21.16 | 20.72 | 20.87 | 44,021 | -0.18(-0.86%) |
Apr 28, 2021 | 21.03 | 21.10 | 20.79 | 21.05 | 60,985 | +0.00(+0.00%) |
Apr 27, 2021 | 20.89 | 21.17 | 20.80 | 21.05 | 65,317 | +0.32(+1.54%) |
Apr 26, 2021 | 20.42 | 20.77 | 20.42 | 20.73 | 67,511 | +0.33(+1.60%) |
Apr 23, 2021 | 20.42 | 20.73 | 20.16 | 20.40 | 39,800 | +0.08(+0.41%) |
Apr 22, 2021 | 20.30 | 20.37 | 19.89 | 20.32 | 40,596 | +0.16(+0.79%) |
Apr 21, 2021 | 19.90 | 20.34 | 19.90 | 20.16 | 101,028 | +0.32(+1.61%) |
Apr 20, 2021 | 20.07 | 20.15 | 19.36 | 19.84 | 64,909 | -0.22(-1.10%) |
Apr 19, 2021 | 20.00 | 20.20 | 19.95 | 20.06 | 91,126 | +0.19(+0.96%) |
Apr 16, 2021 | 19.79 | 19.95 | 19.74 | 19.87 | 56,000 | +0.23(+1.17%) |
Apr 15, 2021 | 19.74 | 19.74 | 19.52 | 19.64 | 49,087 | +0.16(+0.82%) |
Apr 14, 2021 | 19.50 | 19.73 | 19.42 | 19.48 | 16,314 | +0.06(+0.31%) |
Apr 13, 2021 | 19.37 | 19.55 | 19.37 | 19.42 | 21,168 | +0.01(+0.05%) |
Apr 12, 2021 | 19.40 | 19.50 | 19.33 | 19.41 | 27,917 | -0.11(-0.56%) |
Apr 09, 2021 | 19.46 | 19.52 | 19.26 | 19.52 | 21,900 | +0.06(+0.31%) |
Apr 08, 2021 | 19.59 | 19.59 | 19.30 | 19.46 | 29,381 | +0.11(+0.57%) |
Apr 07, 2021 | 19.64 | 19.64 | 19.08 | 19.35 | 24,847 | -0.25(-1.28%) |
Apr 06, 2021 | 19.59 | 19.74 | 19.46 | 19.60 | 39,183 | +0.14(+0.72%) |
Apr 05, 2021 | 19.24 | 19.56 | 19.06 | 19.46 | 54,392 | +0.21(+1.09%) |
Apr 01, 2021 | 19.25 | 19.25 | 18.96 | 19.25 | 48,200 | +0.29(+1.53%) |
Mar 31, 2021 | 18.68 | 19.03 | 18.61 | 18.96 | 63,760 | +0.40(+2.16%) |
Mar 30, 2021 | 18.33 | 18.64 | 18.32 | 18.56 | 37,978 | +0.17(+0.92%) |
Mar 29, 2021 | 18.87 | 18.87 | 18.32 | 18.39 | 60,176 | -0.49(-2.60%) |
Mar 26, 2021 | 18.88 | 19.00 | 18.64 | 18.88 | 42,400 | +0.33(+1.78%) |
Mar 25, 2021 | 18.70 | 18.93 | 18.50 | 18.55 | 30,196 | -0.23(-1.22%) |
Mar 24, 2021 | 18.50 | 18.93 | 18.35 | 18.78 | 28,291 | +0.29(+1.56%) |
Mar 23, 2021 | 18.77 | 18.97 | 18.49 | 18.49 | 29,941 | -0.38(-2.01%) |
Mar 22, 2021 | 19.02 | 19.25 | 18.70 | 18.87 | 36,100 | -0.12(-0.63%) |
Mar 19, 2021 | 18.93 | 19.09 | 18.70 | 18.99 | 57,000 | -0.17(-0.89%) |
Mar 18, 2021 | 19.04 | 19.39 | 19.02 | 19.16 | 118,882 | +0.38(+2.02%) |
Mar 17, 2021 | 18.49 | 18.87 | 18.28 | 18.78 | 47,301 | +0.35(+1.90%) |
Mar 16, 2021 | 18.54 | 18.97 | 18.30 | 18.43 | 88,695 | +0.26(+1.43%) |
Mar 15, 2021 | 18.15 | 18.25 | 17.97 | 18.17 | 45,213 | +0.21(+1.17%) |
Mar 12, 2021 | 17.78 | 17.99 | 17.44 | 17.96 | 34,000 | +0.12(+0.70%) |
Mar 11, 2021 | 17.61 | 17.95 | 17.61 | 17.84 | 27,089 | +0.23(+1.28%) |
Mar 10, 2021 | 17.55 | 17.71 | 17.42 | 17.61 | 43,082 | +0.24(+1.40%) |
Mar 09, 2021 | 17.40 | 17.53 | 17.25 | 17.37 | 27,553 | +0.11(+0.62%) |
Mar 08, 2021 | 17.37 | 17.38 | 17.05 | 17.26 | 44,705 | -0.11(-0.63%) |
Mar 05, 2021 | 17.29 | 17.62 | 17.17 | 17.37 | 59,900 | +0.08(+0.48%) |
Mar 04, 2021 | 17.50 | 17.92 | 17.15 | 17.29 | 61,609 | -0.29(-1.68%) |
Mar 03, 2021 | 17.79 | 17.83 | 17.50 | 17.58 | 46,489 | -0.28(-1.57%) |
Mar 02, 2021 | 17.67 | 17.86 | 17.45 | 17.86 | 36,193 | +0.26(+1.48%) |