Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.53 | 19.68 | 19.50 | 19.68 | 218,149 | +0.22(+1.13%) |
May 27, 2021 | 19.46 | 19.53 | 19.41 | 19.46 | 158,813 | -0.09(-0.46%) |
May 26, 2021 | 19.39 | 19.60 | 19.36 | 19.55 | 486,040 | +0.24(+1.24%) |
May 25, 2021 | 19.40 | 19.44 | 19.26 | 19.31 | 188,202 | -0.08(-0.41%) |
May 24, 2021 | 19.26 | 19.40 | 19.20 | 19.39 | 174,391 | +0.29(+1.52%) |
May 21, 2021 | 19.13 | 19.20 | 19.00 | 19.10 | 182,264 | -0.03(-0.16%) |
May 20, 2021 | 19.11 | 19.20 | 19.03 | 19.13 | 202,254 | +0.28(+1.49%) |
May 19, 2021 | 18.54 | 18.93 | 18.54 | 18.85 | 214,835 | +0.10(+0.53%) |
May 18, 2021 | 18.64 | 18.82 | 18.62 | 18.75 | 339,992 | -0.01(-0.05%) |
May 17, 2021 | 18.70 | 18.83 | 18.60 | 18.76 | 175,971 | -0.19(-1.00%) |
May 14, 2021 | 18.75 | 18.96 | 18.74 | 18.95 | 254,348 | +0.41(+2.21%) |
May 13, 2021 | 18.61 | 18.78 | 18.54 | 18.54 | 276,835 | -0.14(-0.75%) |
May 12, 2021 | 18.99 | 19.00 | 18.61 | 18.68 | 276,016 | -0.34(-1.79%) |
May 11, 2021 | 19.00 | 19.14 | 18.81 | 19.02 | 384,776 | -0.19(-0.99%) |
May 10, 2021 | 19.28 | 19.40 | 19.15 | 19.21 | 311,629 | +0.16(+0.84%) |
May 07, 2021 | 18.90 | 19.07 | 18.90 | 19.05 | 126,073 | +0.19(+1.01%) |
May 06, 2021 | 18.96 | 18.98 | 18.80 | 18.86 | 164,231 | -0.06(-0.32%) |
May 05, 2021 | 18.93 | 19.00 | 18.80 | 18.92 | 285,212 | +0.21(+1.12%) |
May 04, 2021 | 18.70 | 18.80 | 18.57 | 18.71 | 246,974 | +0.10(+0.54%) |
May 03, 2021 | 18.71 | 18.75 | 18.51 | 18.61 | 254,615 | -0.24(-1.27%) |
Apr 30, 2021 | 19.00 | 19.05 | 18.78 | 18.85 | 291,200 | -0.25(-1.31%) |
Apr 29, 2021 | 19.11 | 19.14 | 19.00 | 19.10 | 260,068 | +0.09(+0.47%) |
Apr 28, 2021 | 19.05 | 19.15 | 19.00 | 19.01 | 891,339 | -0.13(-0.68%) |
Apr 27, 2021 | 19.13 | 19.21 | 19.10 | 19.14 | 157,363 | +0.04(+0.21%) |
Apr 26, 2021 | 19.15 | 19.20 | 19.05 | 19.10 | 361,943 | -0.34(-1.75%) |
Apr 23, 2021 | 19.50 | 19.52 | 19.32 | 19.44 | 326,900 | +0.17(+0.88%) |
Apr 22, 2021 | 19.30 | 19.34 | 19.13 | 19.27 | 321,329 | -0.33(-1.68%) |
Apr 21, 2021 | 19.58 | 19.60 | 19.42 | 19.60 | 279,114 | +0.00(+0.00%) |
Apr 20, 2021 | 19.52 | 19.68 | 19.51 | 19.60 | 301,264 | +0.06(+0.31%) |
Apr 19, 2021 | 19.35 | 19.55 | 19.35 | 19.54 | 424,997 | +0.25(+1.30%) |
Apr 16, 2021 | 19.24 | 19.29 | 19.21 | 19.29 | 386,200 | +0.11(+0.57%) |
Apr 15, 2021 | 19.01 | 19.24 | 19.01 | 19.18 | 390,780 | +0.17(+0.89%) |
Apr 14, 2021 | 19.16 | 19.17 | 19.01 | 19.01 | 565,182 | +0.00(+0.00%) |
Apr 13, 2021 | 18.92 | 19.05 | 18.90 | 19.01 | 569,045 | +0.09(+0.48%) |
Apr 12, 2021 | 18.75 | 18.95 | 18.68 | 18.92 | 275,826 | +0.32(+1.72%) |
Apr 09, 2021 | 18.50 | 18.69 | 18.40 | 18.60 | 196,400 | +0.01(+0.05%) |
Apr 08, 2021 | 18.30 | 18.65 | 18.30 | 18.59 | 167,097 | +0.50(+2.76%) |
Apr 07, 2021 | 18.41 | 18.45 | 18.08 | 18.09 | 306,277 | -0.41(-2.22%) |
Apr 06, 2021 | 18.64 | 18.70 | 18.50 | 18.50 | 317,252 | -0.14(-0.75%) |
Apr 05, 2021 | 18.60 | 18.72 | 18.59 | 18.64 | 268,395 | +0.09(+0.49%) |
Apr 01, 2021 | 18.27 | 18.56 | 18.27 | 18.55 | 326,000 | +0.45(+2.49%) |
Mar 31, 2021 | 17.83 | 18.15 | 17.80 | 18.10 | 201,314 | +0.23(+1.29%) |
Mar 30, 2021 | 17.89 | 17.94 | 17.83 | 17.87 | 76,060 | -0.02(-0.11%) |
Mar 29, 2021 | 17.88 | 17.91 | 17.84 | 17.89 | 244,225 | +0.05(+0.28%) |
Mar 26, 2021 | 17.66 | 17.84 | 17.60 | 17.84 | 85,000 | +0.29(+1.65%) |
Mar 25, 2021 | 17.37 | 17.57 | 17.31 | 17.55 | 257,819 | +0.15(+0.86%) |
Mar 24, 2021 | 17.61 | 17.61 | 17.40 | 17.40 | 267,018 | -0.16(-0.91%) |
Mar 23, 2021 | 17.80 | 17.87 | 17.56 | 17.56 | 422,123 | -0.38(-2.12%) |
Mar 22, 2021 | 17.93 | 18.00 | 17.88 | 17.94 | 164,506 | +0.05(+0.28%) |
Mar 19, 2021 | 17.88 | 18.00 | 17.82 | 17.89 | 133,800 | +0.08(+0.45%) |
Mar 18, 2021 | 17.94 | 17.98 | 17.75 | 17.81 | 232,772 | -0.13(-0.72%) |
Mar 17, 2021 | 17.85 | 17.98 | 17.75 | 17.94 | 110,292 | +0.03(+0.17%) |
Mar 16, 2021 | 17.93 | 17.96 | 17.84 | 17.91 | 109,356 | +0.05(+0.28%) |
Mar 15, 2021 | 17.94 | 17.94 | 17.75 | 17.86 | 107,112 | +0.08(+0.45%) |
Mar 12, 2021 | 17.82 | 17.90 | 17.75 | 17.78 | 262,200 | -0.21(-1.17%) |
Mar 11, 2021 | 17.90 | 17.99 | 17.73 | 17.99 | 171,518 | +0.39(+2.22%) |
Mar 10, 2021 | 17.60 | 17.70 | 17.53 | 17.60 | 172,528 | +0.05(+0.28%) |
Mar 09, 2021 | 17.54 | 17.76 | 17.54 | 17.55 | 187,694 | +0.05(+0.29%) |
Mar 08, 2021 | 17.65 | 17.70 | 17.50 | 17.50 | 244,889 | -0.20(-1.13%) |
Mar 05, 2021 | 17.80 | 17.80 | 17.42 | 17.70 | 345,400 | +0.33(+1.90%) |
Mar 04, 2021 | 17.57 | 17.60 | 17.29 | 17.37 | 427,146 | -0.23(-1.31%) |
Mar 03, 2021 | 17.85 | 17.90 | 17.60 | 17.60 | 208,963 | -0.30(-1.68%) |
Mar 02, 2021 | 18.00 | 18.05 | 17.90 | 17.90 | 308,583 | -0.15(-0.83%) |