Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.38 | 20.63 | 20.38 | 20.62 | 13,995 | +0.22(+1.08%) |
May 27, 2021 | 20.12 | 20.47 | 20.12 | 20.40 | 12,213 | +0.39(+1.94%) |
May 26, 2021 | 19.87 | 20.04 | 19.87 | 20.01 | 4,126 | +0.22(+1.12%) |
May 25, 2021 | 19.92 | 19.93 | 19.70 | 19.79 | 25,490 | +0.01(+0.06%) |
May 24, 2021 | 19.70 | 19.78 | 19.70 | 19.78 | 826 | +0.26(+1.34%) |
May 21, 2021 | 19.87 | 19.87 | 19.51 | 19.51 | 1,701 | -0.36(-1.82%) |
May 20, 2021 | 19.71 | 19.98 | 19.71 | 19.88 | 1,131 | +0.31(+1.58%) |
May 19, 2021 | 19.74 | 19.86 | 19.50 | 19.57 | 14,555 | -0.33(-1.64%) |
May 18, 2021 | 19.83 | 20.00 | 19.80 | 19.89 | 12,155 | +0.10(+0.49%) |
May 17, 2021 | 19.46 | 19.83 | 19.46 | 19.80 | 1,627 | +0.19(+0.94%) |
May 14, 2021 | 19.53 | 19.66 | 19.53 | 19.61 | 8,643 | +0.47(+2.44%) |
May 13, 2021 | 19.20 | 19.39 | 18.90 | 19.14 | 11,592 | +0.10(+0.51%) |
May 12, 2021 | 19.61 | 19.64 | 18.99 | 19.05 | 14,115 | -0.94(-4.68%) |
May 11, 2021 | 19.53 | 19.98 | 19.53 | 19.98 | 81,829 | +0.14(+0.71%) |
May 10, 2021 | 20.03 | 20.03 | 19.79 | 19.84 | 9,910 | -0.11(-0.58%) |
May 07, 2021 | 19.58 | 20.01 | 19.58 | 19.96 | 25,208 | +0.53(+2.72%) |
May 06, 2021 | 19.43 | 19.43 | 19.30 | 19.43 | 3,080 | +0.27(+1.39%) |
May 05, 2021 | 19.04 | 19.26 | 18.82 | 19.16 | 19,267 | +0.53(+2.84%) |
May 04, 2021 | 18.67 | 18.78 | 18.61 | 18.63 | 12,056 | -0.20(-1.04%) |
May 03, 2021 | 18.71 | 19.01 | 18.69 | 18.83 | 12,047 | +0.13(+0.67%) |
Apr 30, 2021 | 19.07 | 19.08 | 18.63 | 18.70 | 3,057 | -0.45(-2.35%) |
Apr 29, 2021 | 19.06 | 19.19 | 18.98 | 19.15 | 38,514 | +0.13(+0.67%) |
Apr 28, 2021 | 18.90 | 19.03 | 18.86 | 19.02 | 43,732 | +0.32(+1.69%) |
Apr 27, 2021 | 18.80 | 18.97 | 18.71 | 18.71 | 91,982 | -0.14(-0.77%) |
Apr 26, 2021 | 18.75 | 18.85 | 18.74 | 18.85 | 19,960 | +0.27(+1.44%) |
Apr 23, 2021 | 18.71 | 18.71 | 18.49 | 18.58 | 14,496 | +0.01(+0.05%) |
Apr 22, 2021 | 18.60 | 18.70 | 18.51 | 18.57 | 39,890 | +0.14(+0.74%) |
Apr 21, 2021 | 18.38 | 18.47 | 18.38 | 18.44 | 5,723 | +0.16(+0.85%) |
Apr 20, 2021 | 18.46 | 18.55 | 18.28 | 18.28 | 20,121 | -0.14(-0.75%) |
Apr 19, 2021 | 18.28 | 18.55 | 18.28 | 18.42 | 4,753 | +0.13(+0.69%) |
Apr 16, 2021 | 18.26 | 18.35 | 18.26 | 18.29 | 15,629 | +0.22(+1.20%) |
Apr 15, 2021 | 18.12 | 18.14 | 18.06 | 18.08 | 24,192 | +0.29(+1.65%) |
Apr 14, 2021 | 17.78 | 17.81 | 17.72 | 17.78 | 5,072 | +0.13(+0.76%) |
Apr 13, 2021 | 17.71 | 17.81 | 17.63 | 17.65 | 4,213 | +0.02(+0.14%) |
Apr 12, 2021 | 17.96 | 17.96 | 17.61 | 17.62 | 4,652 | -0.24(-1.34%) |
Apr 09, 2021 | 17.82 | 17.88 | 17.80 | 17.86 | 8,720 | -0.16(-0.88%) |
Apr 08, 2021 | 18.07 | 18.07 | 17.98 | 18.02 | 1,559 | +0.36(+2.06%) |
Apr 07, 2021 | 17.94 | 17.94 | 17.57 | 17.66 | 6,256 | -0.07(-0.40%) |
Apr 06, 2021 | 17.67 | 17.85 | 17.67 | 17.73 | 18,802 | +0.37(+2.14%) |
Apr 05, 2021 | 17.27 | 17.48 | 17.27 | 17.36 | 13,375 | +0.45(+2.66%) |
Apr 01, 2021 | 17.15 | 17.16 | 16.89 | 16.91 | 4,983 | -0.36(-2.11%) |
Mar 31, 2021 | 17.05 | 17.27 | 17.05 | 17.27 | 4,310 | +0.33(+1.93%) |
Mar 30, 2021 | 16.78 | 17.03 | 16.78 | 16.95 | 4,943 | +0.44(+2.66%) |
Mar 29, 2021 | 16.45 | 16.56 | 16.38 | 16.51 | 2,125 | -0.05(-0.29%) |
Mar 26, 2021 | 16.85 | 16.85 | 16.43 | 16.56 | 19,819 | -0.27(-1.61%) |
Mar 25, 2021 | 16.57 | 16.87 | 16.57 | 16.83 | 1,911 | +0.22(+1.31%) |
Mar 24, 2021 | 17.28 | 17.28 | 16.61 | 16.61 | 3,532 | -0.69(-3.98%) |
Mar 23, 2021 | 17.37 | 17.55 | 17.28 | 17.30 | 11,474 | -0.21(-1.21%) |
Mar 22, 2021 | 17.48 | 17.54 | 17.44 | 17.51 | 5,894 | -0.15(-0.86%) |
Mar 19, 2021 | 17.40 | 17.69 | 17.35 | 17.66 | 4,643 | +0.57(+3.31%) |
Mar 18, 2021 | 17.42 | 17.54 | 17.03 | 17.09 | 5,455 | -0.37(-2.12%) |
Mar 17, 2021 | 16.81 | 17.48 | 16.81 | 17.47 | 5,847 | +0.51(+3.03%) |
Mar 16, 2021 | 17.20 | 17.20 | 16.92 | 16.95 | 4,814 | -0.23(-1.32%) |
Mar 15, 2021 | 17.05 | 17.29 | 17.03 | 17.18 | 6,145 | -0.01(-0.09%) |
Mar 12, 2021 | 17.07 | 17.19 | 17.03 | 17.19 | 6,908 | +0.00(+0.01%) |
Mar 11, 2021 | 16.88 | 17.25 | 16.74 | 17.19 | 116,142 | +0.86(+5.24%) |
Mar 10, 2021 | 16.07 | 16.35 | 15.87 | 16.34 | 7,210 | +0.63(+3.99%) |
Mar 09, 2021 | 15.73 | 15.96 | 15.63 | 15.71 | 18,783 | -0.01(-0.09%) |
Mar 08, 2021 | 16.54 | 16.54 | 15.68 | 15.72 | 14,604 | -1.06(-6.32%) |
Mar 05, 2021 | 16.56 | 16.78 | 16.50 | 16.78 | 3,397 | +0.34(+2.08%) |
Mar 04, 2021 | 16.71 | 17.05 | 16.38 | 16.44 | 12,538 | -0.01(-0.05%) |
Mar 03, 2021 | 16.13 | 16.47 | 15.64 | 16.45 | 18,240 | +0.09(+0.54%) |
Mar 02, 2021 | 16.09 | 16.42 | 15.79 | 16.36 | 19,637 | -0.07(-0.40%) |