Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.52 | 20.95 | 20.13 | 20.31 | 89,559 | -0.16(-0.78%) |
May 27, 2021 | 20.49 | 20.69 | 20.25 | 20.47 | 281,249 | +0.15(+0.74%) |
May 26, 2021 | 20.05 | 20.36 | 19.79 | 20.32 | 115,798 | +0.21(+1.04%) |
May 25, 2021 | 20.68 | 20.81 | 20.00 | 20.11 | 102,451 | -0.53(-2.57%) |
May 24, 2021 | 20.38 | 20.90 | 20.23 | 20.64 | 148,976 | +0.35(+1.72%) |
May 21, 2021 | 20.45 | 20.60 | 20.28 | 20.29 | 170,977 | -0.14(-0.69%) |
May 20, 2021 | 19.55 | 20.45 | 19.55 | 20.43 | 181,799 | +0.89(+4.55%) |
May 19, 2021 | 19.58 | 19.63 | 19.33 | 19.54 | 100,057 | -0.16(-0.81%) |
May 18, 2021 | 19.55 | 19.87 | 19.42 | 19.70 | 83,627 | +0.15(+0.77%) |
May 17, 2021 | 19.74 | 19.74 | 19.33 | 19.55 | 125,819 | -0.14(-0.71%) |
May 14, 2021 | 19.15 | 19.88 | 19.00 | 19.69 | 183,964 | +0.75(+3.96%) |
May 13, 2021 | 18.98 | 19.25 | 18.80 | 18.94 | 103,259 | +0.03(+0.16%) |
May 12, 2021 | 18.43 | 19.24 | 18.43 | 18.91 | 116,885 | +0.55(+3.00%) |
May 11, 2021 | 19.03 | 19.73 | 17.79 | 18.36 | 267,332 | -1.41(-7.13%) |
May 10, 2021 | 19.84 | 19.91 | 19.52 | 19.77 | 45,367 | -0.08(-0.40%) |
May 07, 2021 | 19.30 | 20.05 | 18.91 | 19.85 | 101,037 | +0.51(+2.64%) |
May 06, 2021 | 20.50 | 20.50 | 19.09 | 19.34 | 224,670 | -1.14(-5.57%) |
May 05, 2021 | 20.30 | 20.83 | 19.98 | 20.48 | 360,314 | +0.21(+1.04%) |
May 04, 2021 | 20.37 | 20.43 | 19.88 | 20.27 | 87,358 | -0.23(-1.12%) |
May 03, 2021 | 20.25 | 20.50 | 19.93 | 20.50 | 165,099 | +0.30(+1.49%) |
Apr 30, 2021 | 20.32 | 20.32 | 19.87 | 20.20 | 100,300 | -0.18(-0.88%) |
Apr 29, 2021 | 20.48 | 20.48 | 19.84 | 20.38 | 112,725 | -0.05(-0.24%) |
Apr 28, 2021 | 20.27 | 20.47 | 20.20 | 20.43 | 131,406 | +0.11(+0.54%) |
Apr 27, 2021 | 20.10 | 20.47 | 20.06 | 20.32 | 148,564 | +0.26(+1.30%) |
Apr 26, 2021 | 19.95 | 20.50 | 19.78 | 20.06 | 389,948 | +0.14(+0.70%) |
Apr 23, 2021 | 19.80 | 20.00 | 19.64 | 19.92 | 161,200 | +0.23(+1.17%) |
Apr 22, 2021 | 19.84 | 20.00 | 19.30 | 19.69 | 174,686 | -0.12(-0.61%) |
Apr 21, 2021 | 19.70 | 19.95 | 19.54 | 19.81 | 154,196 | +0.21(+1.07%) |
Apr 20, 2021 | 19.53 | 19.85 | 19.30 | 19.60 | 111,626 | -0.03(-0.15%) |
Apr 19, 2021 | 19.95 | 19.95 | 19.51 | 19.63 | 85,230 | -0.28(-1.41%) |
Apr 16, 2021 | 20.00 | 20.21 | 19.61 | 19.91 | 174,200 | -0.06(-0.30%) |
Apr 15, 2021 | 19.86 | 20.20 | 19.32 | 19.97 | 208,474 | +0.11(+0.55%) |
Apr 14, 2021 | 19.67 | 20.00 | 19.38 | 19.86 | 267,662 | +0.33(+1.69%) |
Apr 13, 2021 | 19.71 | 19.84 | 19.22 | 19.53 | 134,620 | -0.10(-0.51%) |
Apr 12, 2021 | 19.81 | 19.87 | 19.48 | 19.63 | 79,947 | -0.25(-1.26%) |
Apr 09, 2021 | 19.85 | 20.26 | 19.64 | 19.88 | 480,100 | +0.05(+0.25%) |
Apr 08, 2021 | 19.85 | 20.00 | 19.30 | 19.83 | 1,162,571 | +0.01(+0.05%) |
Apr 07, 2021 | 19.85 | 19.99 | 19.62 | 19.82 | 162,359 | +0.00(+0.00%) |
Apr 06, 2021 | 19.74 | 19.99 | 19.53 | 19.82 | 483,599 | +0.09(+0.46%) |
Apr 05, 2021 | 19.86 | 20.21 | 19.23 | 19.73 | 163,421 | +0.57(+2.97%) |
Apr 01, 2021 | 19.00 | 19.53 | 18.26 | 19.16 | 220,400 | +0.15(+0.79%) |
Mar 31, 2021 | 19.07 | 19.32 | 18.52 | 19.01 | 298,748 | +0.91(+5.03%) |
Mar 30, 2021 | 18.59 | 18.70 | 16.26 | 18.10 | 708,690 | -0.30(-1.63%) |
Mar 29, 2021 | 20.01 | 20.39 | 18.25 | 18.40 | 299,691 | -1.80(-8.91%) |
Mar 26, 2021 | 20.17 | 20.48 | 19.93 | 20.20 | 108,100 | +0.11(+0.55%) |
Mar 25, 2021 | 20.05 | 20.26 | 19.44 | 20.09 | 99,429 | +0.28(+1.41%) |
Mar 24, 2021 | 20.39 | 20.39 | 19.81 | 19.81 | 104,795 | -0.41(-2.03%) |
Mar 23, 2021 | 19.78 | 20.47 | 19.72 | 20.22 | 146,551 | -0.17(-0.83%) |
Mar 22, 2021 | 20.94 | 21.20 | 20.06 | 20.39 | 199,887 | -0.43(-2.07%) |
Mar 19, 2021 | 21.12 | 21.17 | 20.52 | 20.82 | 238,000 | +0.18(+0.87%) |
Mar 18, 2021 | 20.51 | 21.11 | 20.25 | 20.64 | 171,467 | +0.13(+0.63%) |
Mar 17, 2021 | 20.86 | 20.99 | 20.21 | 20.51 | 117,983 | -0.23(-1.11%) |
Mar 16, 2021 | 20.96 | 21.17 | 20.41 | 20.74 | 168,700 | -0.26(-1.24%) |
Mar 15, 2021 | 20.90 | 21.08 | 20.00 | 21.00 | 196,496 | +0.74(+3.65%) |
Mar 12, 2021 | 21.07 | 21.45 | 20.24 | 20.26 | 250,800 | -1.21(-5.64%) |
Mar 11, 2021 | 20.80 | 21.47 | 19.74 | 21.47 | 353,827 | +0.26(+1.23%) |
Mar 10, 2021 | 21.18 | 21.54 | 21.05 | 21.21 | 100,097 | +0.07(+0.33%) |
Mar 09, 2021 | 21.88 | 21.88 | 20.88 | 21.14 | 91,821 | -0.35(-1.63%) |
Mar 08, 2021 | 20.85 | 21.77 | 20.55 | 21.49 | 138,221 | +0.56(+2.68%) |
Mar 05, 2021 | 20.04 | 21.00 | 19.68 | 20.93 | 135,000 | +1.17(+5.92%) |
Mar 04, 2021 | 21.22 | 21.30 | 19.19 | 19.76 | 181,790 | -1.51(-7.10%) |
Mar 03, 2021 | 21.45 | 21.59 | 20.72 | 21.27 | 71,284 | -0.29(-1.35%) |
Mar 02, 2021 | 21.41 | 21.73 | 21.09 | 21.56 | 179,011 | +0.14(+0.65%) |