Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.47 | 20.47 | 19.97 | 20.19 | 58,293 | -0.07(-0.35%) |
May 27, 2021 | 20.09 | 20.53 | 19.93 | 20.26 | 136,933 | +0.49(+2.46%) |
May 26, 2021 | 20.04 | 20.05 | 19.70 | 19.77 | 73,991 | +0.05(+0.27%) |
May 25, 2021 | 20.16 | 20.24 | 19.68 | 19.72 | 70,860 | -0.29(-1.46%) |
May 24, 2021 | 19.95 | 20.11 | 19.77 | 20.01 | 67,183 | +0.20(+1.03%) |
May 21, 2021 | 19.55 | 20.03 | 19.55 | 19.81 | 100,095 | +0.47(+2.42%) |
May 20, 2021 | 19.69 | 19.93 | 18.93 | 19.34 | 71,148 | -0.35(-1.79%) |
May 19, 2021 | 19.47 | 19.80 | 18.98 | 19.69 | 79,958 | -0.02(-0.09%) |
May 18, 2021 | 19.60 | 20.24 | 19.55 | 19.71 | 111,347 | +0.04(+0.18%) |
May 17, 2021 | 19.17 | 19.71 | 19.00 | 19.68 | 215,919 | +0.38(+1.97%) |
May 14, 2021 | 19.29 | 19.43 | 19.19 | 19.30 | 156,364 | +0.11(+0.55%) |
May 13, 2021 | 18.23 | 19.32 | 18.23 | 19.19 | 102,053 | +0.86(+4.67%) |
May 12, 2021 | 19.08 | 19.61 | 18.06 | 18.33 | 172,077 | -0.75(-3.93%) |
May 11, 2021 | 19.50 | 19.59 | 19.04 | 19.08 | 76,227 | -0.73(-3.70%) |
May 10, 2021 | 20.28 | 20.29 | 19.75 | 19.82 | 78,086 | -0.49(-2.44%) |
May 07, 2021 | 20.14 | 20.39 | 20.11 | 20.31 | 106,615 | +0.11(+0.52%) |
May 06, 2021 | 19.97 | 20.25 | 19.72 | 20.21 | 74,600 | +0.28(+1.42%) |
May 05, 2021 | 19.78 | 19.97 | 19.45 | 19.92 | 33,916 | +0.11(+0.53%) |
May 04, 2021 | 19.48 | 19.86 | 19.32 | 19.82 | 67,910 | +0.14(+0.72%) |
May 03, 2021 | 19.83 | 20.29 | 19.31 | 19.68 | 89,606 | +0.15(+0.77%) |
Apr 30, 2021 | 18.73 | 19.85 | 18.73 | 19.53 | 138,484 | +0.57(+3.03%) |
Apr 29, 2021 | 18.78 | 19.10 | 18.49 | 18.95 | 79,032 | +0.40(+2.14%) |
Apr 28, 2021 | 18.67 | 18.67 | 18.25 | 18.55 | 89,189 | +0.41(+2.29%) |
Apr 27, 2021 | 18.55 | 18.89 | 17.64 | 18.14 | 65,021 | +0.11(+0.64%) |
Apr 26, 2021 | 17.70 | 18.02 | 17.70 | 18.02 | 47,671 | +0.35(+2.00%) |
Apr 23, 2021 | 17.56 | 17.98 | 17.54 | 17.67 | 84,925 | +0.14(+0.81%) |
Apr 22, 2021 | 18.53 | 18.60 | 17.48 | 17.53 | 87,439 | -0.85(-4.61%) |
Apr 21, 2021 | 18.10 | 18.46 | 17.88 | 18.38 | 46,818 | +0.35(+1.96%) |
Apr 20, 2021 | 18.14 | 18.14 | 17.75 | 18.02 | 70,208 | -0.29(-1.59%) |
Apr 19, 2021 | 18.25 | 18.41 | 17.93 | 18.32 | 69,107 | -0.06(-0.34%) |
Apr 16, 2021 | 18.83 | 18.83 | 18.13 | 18.38 | 56,616 | -0.17(-0.90%) |
Apr 15, 2021 | 18.05 | 18.57 | 17.86 | 18.55 | 82,842 | +0.46(+2.56%) |
Apr 14, 2021 | 17.70 | 18.18 | 17.67 | 18.08 | 75,951 | +0.39(+2.18%) |
Apr 13, 2021 | 17.89 | 18.13 | 17.70 | 17.70 | 38,245 | -0.50(-2.75%) |
Apr 12, 2021 | 17.97 | 18.33 | 17.81 | 18.20 | 34,335 | +0.23(+1.27%) |
Apr 09, 2021 | 18.13 | 18.13 | 17.75 | 17.97 | 96,494 | -0.09(-0.49%) |
Apr 08, 2021 | 18.19 | 18.19 | 17.78 | 18.06 | 109,051 | -0.17(-0.92%) |
Apr 07, 2021 | 18.55 | 18.68 | 18.00 | 18.22 | 89,283 | -0.35(-1.89%) |
Apr 06, 2021 | 18.42 | 18.91 | 18.24 | 18.57 | 147,029 | +0.26(+1.44%) |
Apr 05, 2021 | 18.64 | 18.64 | 18.27 | 18.31 | 91,651 | -0.11(-0.62%) |
Apr 01, 2021 | 18.70 | 18.70 | 18.17 | 18.42 | 82,595 | -0.25(-1.36%) |
Mar 31, 2021 | 18.06 | 18.80 | 18.05 | 18.68 | 216,793 | +0.58(+3.20%) |
Mar 30, 2021 | 17.84 | 18.39 | 17.73 | 18.10 | 117,677 | +0.30(+1.68%) |
Mar 29, 2021 | 18.00 | 18.69 | 17.78 | 17.80 | 118,186 | -0.39(-2.12%) |
Mar 26, 2021 | 17.89 | 18.41 | 17.72 | 18.19 | 77,696 | +0.42(+2.37%) |
Mar 25, 2021 | 17.34 | 17.82 | 17.04 | 17.77 | 146,308 | +0.33(+1.91%) |
Mar 24, 2021 | 17.75 | 18.25 | 17.42 | 17.43 | 100,873 | -0.10(-0.55%) |
Mar 23, 2021 | 17.43 | 17.82 | 17.40 | 17.53 | 105,398 | -0.26(-1.48%) |
Mar 22, 2021 | 18.36 | 18.41 | 17.28 | 17.79 | 135,505 | -0.72(-3.89%) |
Mar 19, 2021 | 18.62 | 18.77 | 17.93 | 18.51 | 336,078 | -0.18(-0.94%) |
Mar 18, 2021 | 18.79 | 19.28 | 18.43 | 18.69 | 128,014 | -0.04(-0.19%) |
Mar 17, 2021 | 19.12 | 19.34 | 18.49 | 18.72 | 83,655 | -0.54(-2.78%) |
Mar 16, 2021 | 19.45 | 19.45 | 18.56 | 19.26 | 114,711 | -0.11(-0.54%) |
Mar 15, 2021 | 19.31 | 19.36 | 18.69 | 19.36 | 117,636 | +0.10(+0.50%) |
Mar 12, 2021 | 18.96 | 19.30 | 18.96 | 19.27 | 71,317 | +0.51(+2.71%) |
Mar 11, 2021 | 19.00 | 19.07 | 18.43 | 18.76 | 101,788 | +0.01(+0.05%) |
Mar 10, 2021 | 18.26 | 19.12 | 18.26 | 18.75 | 168,585 | +0.51(+2.79%) |
Mar 09, 2021 | 18.28 | 18.53 | 17.80 | 18.24 | 80,437 | +0.11(+0.63%) |
Mar 08, 2021 | 17.94 | 18.55 | 17.66 | 18.13 | 114,812 | +0.45(+2.53%) |
Mar 05, 2021 | 17.44 | 17.68 | 17.02 | 17.68 | 209,736 | +0.62(+3.65%) |
Mar 04, 2021 | 17.60 | 17.75 | 16.70 | 17.06 | 97,933 | -0.39(-2.26%) |
Mar 03, 2021 | 17.25 | 18.08 | 17.19 | 17.45 | 153,114 | +0.29(+1.69%) |
Mar 02, 2021 | 17.43 | 17.72 | 16.93 | 17.16 | 126,432 | -0.49(-2.78%) |