Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 20.92 | 20.92 | 20.68 | 20.68 | 107,533 | -0.17(-0.82%) |
May 28, 2021 | 20.73 | 20.87 | 20.64 | 20.85 | 346,874 | +0.13(+0.63%) |
May 27, 2021 | 20.83 | 20.93 | 20.68 | 20.72 | 517,384 | -0.24(-1.15%) |
May 26, 2021 | 21.10 | 21.24 | 20.87 | 20.96 | 462,544 | +0.06(+0.29%) |
May 25, 2021 | 20.93 | 20.96 | 20.62 | 20.90 | 369,092 | +0.01(+0.05%) |
May 21, 2021 | 20.89 | 20.89 | 20.89 | 0 | -0.10(-0.48%) | |
May 20, 2021 | 20.88 | 21.13 | 20.75 | 20.99 | 702,156 | +0.12(+0.57%) |
May 19, 2021 | 20.94 | 21.40 | 20.70 | 20.87 | 1,396,750 | -0.17(-0.81%) |
May 18, 2021 | 21.12 | 21.15 | 20.76 | 21.04 | 412,385 | -0.05(-0.24%) |
May 17, 2021 | 20.39 | 21.11 | 20.25 | 21.09 | 879,038 | +0.88(+4.35%) |
May 14, 2021 | 19.92 | 20.23 | 19.87 | 20.21 | 689,590 | +0.47(+2.38%) |
May 13, 2021 | 19.54 | 19.84 | 19.43 | 19.74 | 350,364 | +0.10(+0.51%) |
May 12, 2021 | 19.92 | 19.92 | 19.55 | 19.64 | 607,209 | -0.25(-1.26%) |
May 11, 2021 | 19.46 | 19.89 | 19.35 | 19.89 | 364,087 | +0.16(+0.81%) |
May 10, 2021 | 20.05 | 20.16 | 19.72 | 19.73 | 465,459 | -0.11(-0.55%) |
May 07, 2021 | 19.96 | 20.00 | 19.72 | 19.84 | 1,303,367 | +0.22(+1.12%) |
May 06, 2021 | 19.22 | 19.80 | 19.22 | 19.62 | 1,162,177 | +0.50(+2.62%) |
May 05, 2021 | 19.10 | 19.13 | 18.87 | 19.12 | 221,451 | +0.11(+0.58%) |
May 04, 2021 | 19.23 | 19.55 | 18.86 | 19.01 | 544,585 | -0.22(-1.14%) |
May 03, 2021 | 18.81 | 19.28 | 18.76 | 19.23 | 1,093,891 | +0.80(+4.34%) |
Apr 30, 2021 | 18.55 | 18.67 | 18.43 | 18.43 | 299,986 | -0.17(-0.91%) |
Apr 29, 2021 | 18.86 | 18.86 | 18.41 | 18.60 | 585,425 | -0.44(-2.31%) |
Apr 28, 2021 | 18.96 | 19.17 | 18.78 | 19.04 | 256,573 | +0.02(+0.11%) |
Apr 27, 2021 | 19.48 | 19.48 | 19.02 | 19.02 | 462,858 | -0.41(-2.11%) |
Apr 26, 2021 | 19.68 | 19.68 | 19.38 | 19.43 | 308,034 | -0.16(-0.82%) |
Apr 23, 2021 | 19.87 | 19.95 | 19.58 | 19.59 | 177,443 | -0.14(-0.71%) |
Apr 22, 2021 | 19.97 | 19.97 | 19.62 | 19.73 | 243,422 | -0.35(-1.74%) |
Apr 21, 2021 | 19.98 | 20.29 | 19.92 | 20.08 | 366,971 | +0.23(+1.16%) |
Apr 20, 2021 | 19.45 | 19.92 | 19.43 | 19.85 | 449,268 | +0.33(+1.69%) |
Apr 19, 2021 | 19.60 | 19.62 | 19.40 | 19.52 | 312,930 | -0.07(-0.36%) |
Apr 16, 2021 | 19.70 | 19.70 | 19.44 | 19.59 | 489,947 | +0.16(+0.82%) |
Apr 15, 2021 | 18.89 | 19.59 | 18.88 | 19.43 | 539,169 | +0.77(+4.13%) |
Apr 14, 2021 | 18.83 | 18.90 | 18.59 | 18.66 | 179,914 | -0.18(-0.96%) |
Apr 13, 2021 | 18.75 | 19.04 | 18.75 | 18.84 | 251,220 | +0.21(+1.13%) |
Apr 12, 2021 | 18.84 | 18.85 | 18.58 | 18.63 | 179,848 | -0.30(-1.58%) |
Apr 09, 2021 | 18.65 | 18.98 | 18.64 | 18.93 | 146,009 | -0.05(-0.26%) |
Apr 08, 2021 | 18.97 | 19.02 | 18.88 | 18.98 | 312,963 | +0.26(+1.39%) |
Apr 07, 2021 | 18.93 | 18.94 | 18.67 | 18.72 | 267,534 | -0.19(-1.00%) |
Apr 06, 2021 | 18.75 | 19.01 | 18.74 | 18.91 | 339,483 | +0.32(+1.72%) |
Apr 05, 2021 | 18.51 | 18.75 | 18.40 | 18.59 | 304,405 | +0.09(+0.49%) |
Apr 01, 2021 | 18.50 | 18.50 | 18.50 | 0 | +0.61(+3.41%) | |
Mar 31, 2021 | 17.66 | 18.02 | 17.56 | 17.89 | 310,675 | +0.28(+1.59%) |
Mar 30, 2021 | 17.74 | 17.82 | 17.53 | 17.61 | 365,400 | -0.54(-2.98%) |
Mar 29, 2021 | 17.80 | 18.16 | 17.71 | 18.15 | 313,628 | +0.19(+1.06%) |
Mar 26, 2021 | 17.66 | 17.98 | 17.60 | 17.96 | 268,343 | +0.28(+1.58%) |
Mar 25, 2021 | 17.72 | 17.79 | 17.52 | 17.68 | 228,710 | -0.11(-0.62%) |
Mar 24, 2021 | 18.07 | 18.07 | 17.77 | 17.79 | 188,990 | -0.17(-0.95%) |
Mar 23, 2021 | 18.22 | 18.22 | 17.83 | 17.96 | 210,240 | -0.33(-1.80%) |
Mar 22, 2021 | 18.39 | 18.51 | 18.27 | 18.29 | 143,385 | -0.21(-1.14%) |
Mar 19, 2021 | 18.49 | 18.56 | 18.36 | 18.50 | 421,745 | +0.06(+0.33%) |
Mar 18, 2021 | 18.33 | 18.66 | 18.24 | 18.44 | 405,295 | -0.11(-0.59%) |
Mar 17, 2021 | 18.10 | 18.70 | 18.01 | 18.55 | 429,322 | +0.33(+1.81%) |
Mar 16, 2021 | 18.39 | 18.39 | 18.13 | 18.22 | 210,380 | -0.04(-0.22%) |
Mar 15, 2021 | 18.10 | 18.29 | 18.01 | 18.26 | 417,973 | +0.34(+1.90%) |
Mar 12, 2021 | 17.60 | 17.95 | 17.54 | 17.92 | 322,140 | -0.04(-0.22%) |
Mar 11, 2021 | 17.86 | 18.08 | 17.74 | 17.96 | 384,983 | +0.20(+1.13%) |
Mar 10, 2021 | 17.82 | 17.92 | 17.60 | 17.76 | 255,658 | +0.03(+0.17%) |
Mar 09, 2021 | 17.85 | 18.02 | 17.63 | 17.73 | 1,004,165 | +0.39(+2.25%) |
Mar 08, 2021 | 17.55 | 17.55 | 17.21 | 17.34 | 312,208 | -0.19(-1.08%) |
Mar 05, 2021 | 17.24 | 17.56 | 17.03 | 17.53 | 500,129 | +0.31(+1.80%) |
Mar 04, 2021 | 17.07 | 17.49 | 16.97 | 17.22 | 746,669 | +0.10(+0.58%) |
Mar 03, 2021 | 17.11 | 17.21 | 16.75 | 17.12 | 508,397 | -0.34(-1.95%) |
Mar 02, 2021 | 16.89 | 17.55 | 16.89 | 17.46 | 472,039 | +0.70(+4.18%) |