Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.46 | 18.73 | 18.40 | 18.40 | 133,629 | +0.00(+0.00%) |
May 27, 2021 | 18.31 | 18.45 | 18.21 | 18.40 | 96,102 | +0.08(+0.44%) |
May 26, 2021 | 18.27 | 18.40 | 18.21 | 18.32 | 115,460 | +0.05(+0.27%) |
May 25, 2021 | 18.25 | 18.39 | 18.25 | 18.27 | 150,958 | +0.07(+0.38%) |
May 24, 2021 | 18.16 | 18.35 | 18.16 | 18.20 | 100,041 | +0.06(+0.33%) |
May 21, 2021 | 18.21 | 18.45 | 18.14 | 18.14 | 108,890 | +0.01(+0.06%) |
May 20, 2021 | 17.91 | 18.20 | 17.91 | 18.13 | 243,728 | +0.24(+1.34%) |
May 19, 2021 | 17.63 | 17.92 | 17.62 | 17.89 | 83,616 | +0.01(+0.06%) |
May 18, 2021 | 17.70 | 18.10 | 17.67 | 17.88 | 179,349 | +0.23(+1.30%) |
May 17, 2021 | 17.77 | 17.77 | 17.60 | 17.65 | 139,104 | -0.22(-1.23%) |
May 14, 2021 | 17.56 | 17.91 | 17.56 | 17.87 | 166,971 | +0.37(+2.11%) |
May 13, 2021 | 17.64 | 17.84 | 17.32 | 17.50 | 143,153 | -0.14(-0.79%) |
May 12, 2021 | 17.80 | 17.90 | 17.52 | 17.64 | 840,777 | -0.43(-2.38%) |
May 11, 2021 | 17.34 | 18.20 | 17.25 | 18.07 | 1,047,828 | +0.11(+0.61%) |
May 10, 2021 | 18.62 | 18.62 | 17.95 | 17.96 | 161,418 | -0.72(-3.85%) |
May 07, 2021 | 18.62 | 18.98 | 18.59 | 18.68 | 113,943 | +0.09(+0.48%) |
May 06, 2021 | 18.92 | 18.92 | 18.33 | 18.59 | 189,047 | -0.32(-1.69%) |
May 05, 2021 | 19.08 | 19.11 | 18.84 | 18.91 | 72,094 | -0.10(-0.53%) |
May 04, 2021 | 19.26 | 19.26 | 18.88 | 19.01 | 169,553 | -0.46(-2.36%) |
May 03, 2021 | 19.94 | 19.94 | 19.47 | 19.47 | 80,974 | -0.28(-1.42%) |
Apr 30, 2021 | 19.80 | 19.91 | 19.72 | 19.75 | 47,300 | -0.18(-0.90%) |
Apr 29, 2021 | 20.26 | 20.26 | 19.86 | 19.93 | 36,701 | -0.30(-1.48%) |
Apr 28, 2021 | 20.35 | 20.35 | 20.05 | 20.23 | 89,329 | -0.03(-0.14%) |
Apr 27, 2021 | 20.22 | 20.27 | 20.16 | 20.26 | 49,867 | +0.04(+0.19%) |
Apr 26, 2021 | 20.09 | 20.30 | 20.00 | 20.22 | 112,699 | +0.15(+0.75%) |
Apr 23, 2021 | 19.90 | 20.13 | 19.89 | 20.07 | 45,600 | +0.18(+0.90%) |
Apr 22, 2021 | 19.88 | 20.00 | 19.80 | 19.89 | 92,261 | +0.11(+0.56%) |
Apr 21, 2021 | 19.40 | 19.79 | 19.34 | 19.78 | 107,127 | +0.41(+2.12%) |
Apr 20, 2021 | 19.54 | 19.63 | 19.29 | 19.37 | 184,892 | -0.27(-1.37%) |
Apr 19, 2021 | 19.90 | 19.90 | 19.53 | 19.64 | 151,471 | -0.32(-1.60%) |
Apr 16, 2021 | 20.10 | 20.10 | 19.85 | 19.96 | 125,400 | -0.11(-0.55%) |
Apr 15, 2021 | 19.98 | 20.17 | 19.90 | 20.07 | 80,336 | +0.25(+1.26%) |
Apr 14, 2021 | 19.86 | 20.07 | 19.79 | 19.82 | 341,035 | +0.08(+0.41%) |
Apr 13, 2021 | 19.56 | 19.83 | 19.56 | 19.74 | 120,892 | +0.15(+0.77%) |
Apr 12, 2021 | 19.57 | 19.61 | 19.41 | 19.59 | 175,010 | -0.07(-0.36%) |
Apr 09, 2021 | 19.57 | 19.66 | 19.39 | 19.66 | 171,800 | +0.11(+0.56%) |
Apr 08, 2021 | 19.49 | 19.62 | 19.42 | 19.55 | 295,553 | +0.30(+1.56%) |
Apr 07, 2021 | 19.47 | 19.52 | 19.25 | 19.25 | 82,985 | -0.39(-1.99%) |
Apr 06, 2021 | 19.64 | 19.85 | 19.58 | 19.64 | 1,830,493 | +0.00(+0.00%) |
Apr 05, 2021 | 19.89 | 19.89 | 19.54 | 19.64 | 165,907 | +0.07(+0.36%) |
Apr 01, 2021 | 19.42 | 19.71 | 19.42 | 19.57 | 148,700 | +0.45(+2.35%) |
Mar 31, 2021 | 18.74 | 19.28 | 18.74 | 19.12 | 66,892 | +0.40(+2.14%) |
Mar 30, 2021 | 18.53 | 18.83 | 18.44 | 18.72 | 65,609 | +0.17(+0.92%) |
Mar 29, 2021 | 18.81 | 18.84 | 18.51 | 18.55 | 83,234 | -0.39(-2.06%) |
Mar 26, 2021 | 18.74 | 18.94 | 18.56 | 18.94 | 79,900 | +0.23(+1.23%) |
Mar 25, 2021 | 18.44 | 18.75 | 18.27 | 18.71 | 198,051 | -0.01(-0.05%) |
Mar 24, 2021 | 19.30 | 19.34 | 18.65 | 18.72 | 611,009 | -0.59(-3.06%) |
Mar 23, 2021 | 19.55 | 19.56 | 19.25 | 19.31 | 68,954 | -0.32(-1.63%) |
Mar 22, 2021 | 19.51 | 19.71 | 19.34 | 19.63 | 71,456 | +0.21(+1.08%) |
Mar 19, 2021 | 19.12 | 19.48 | 19.02 | 19.42 | 943,500 | +0.30(+1.57%) |
Mar 18, 2021 | 19.43 | 19.44 | 19.05 | 19.12 | 107,425 | -0.52(-2.65%) |
Mar 17, 2021 | 19.38 | 19.78 | 19.16 | 19.64 | 119,555 | +0.10(+0.51%) |
Mar 16, 2021 | 19.85 | 19.86 | 19.48 | 19.54 | 77,132 | -0.12(-0.61%) |
Mar 15, 2021 | 19.42 | 19.66 | 19.39 | 19.66 | 203,172 | +0.24(+1.24%) |
Mar 12, 2021 | 19.34 | 19.46 | 19.08 | 19.42 | 116,800 | -0.17(-0.87%) |
Mar 11, 2021 | 19.15 | 19.60 | 19.15 | 19.59 | 318,939 | +0.89(+4.76%) |
Mar 10, 2021 | 19.00 | 19.21 | 18.70 | 18.70 | 301,363 | -0.19(-1.01%) |
Mar 09, 2021 | 18.57 | 19.02 | 18.51 | 18.89 | 427,147 | +0.79(+4.36%) |
Mar 08, 2021 | 18.41 | 18.71 | 18.06 | 18.10 | 805,187 | -0.50(-2.69%) |
Mar 05, 2021 | 18.69 | 18.74 | 17.65 | 18.60 | 392,900 | +0.12(+0.65%) |
Mar 04, 2021 | 19.22 | 19.37 | 18.36 | 18.48 | 900,594 | -0.89(-4.59%) |
Mar 03, 2021 | 20.24 | 20.25 | 19.37 | 19.37 | 408,121 | -0.88(-4.35%) |
Mar 02, 2021 | 20.68 | 20.70 | 20.25 | 20.25 | 672,038 | -0.42(-2.03%) |