Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.58 | 21.61 | 21.17 | 21.30 | 167,917 | -0.16(-0.75%) |
May 27, 2021 | 21.73 | 21.81 | 21.32 | 21.46 | 156,834 | -0.13(-0.60%) |
May 26, 2021 | 21.43 | 21.67 | 21.32 | 21.59 | 139,572 | +0.17(+0.79%) |
May 25, 2021 | 21.87 | 22.06 | 21.37 | 21.42 | 115,716 | -0.33(-1.52%) |
May 24, 2021 | 21.58 | 21.91 | 21.54 | 21.75 | 196,289 | +0.27(+1.25%) |
May 21, 2021 | 21.59 | 21.78 | 21.35 | 21.48 | 142,964 | +0.04(+0.18%) |
May 20, 2021 | 20.93 | 21.48 | 20.85 | 21.45 | 113,433 | +0.48(+2.30%) |
May 19, 2021 | 21.26 | 21.27 | 20.54 | 20.96 | 217,875 | -0.64(-2.96%) |
May 18, 2021 | 21.87 | 21.97 | 21.54 | 21.60 | 196,305 | -0.21(-0.98%) |
May 17, 2021 | 21.43 | 21.89 | 21.27 | 21.81 | 168,609 | +0.29(+1.34%) |
May 14, 2021 | 21.32 | 21.73 | 21.22 | 21.52 | 174,103 | +0.49(+2.31%) |
May 13, 2021 | 20.54 | 21.14 | 20.43 | 21.04 | 100,595 | +0.46(+2.22%) |
May 12, 2021 | 20.91 | 21.47 | 20.51 | 20.58 | 198,000 | -0.33(-1.56%) |
May 11, 2021 | 20.67 | 21.05 | 20.32 | 20.91 | 194,419 | -0.20(-0.94%) |
May 10, 2021 | 20.93 | 21.40 | 20.93 | 21.11 | 201,795 | +0.23(+1.09%) |
May 07, 2021 | 20.57 | 20.93 | 20.41 | 20.88 | 195,412 | +0.33(+1.63%) |
May 06, 2021 | 20.49 | 20.57 | 19.89 | 20.54 | 129,628 | +0.21(+1.01%) |
May 05, 2021 | 20.28 | 20.67 | 20.10 | 20.34 | 186,962 | +0.24(+1.21%) |
May 04, 2021 | 19.95 | 20.25 | 19.81 | 20.10 | 117,373 | +0.14(+0.72%) |
May 03, 2021 | 19.95 | 19.96 | 19.69 | 19.95 | 124,233 | +0.22(+1.12%) |
Apr 30, 2021 | 20.05 | 20.44 | 19.68 | 19.73 | 177,818 | -0.51(-2.52%) |
Apr 29, 2021 | 20.29 | 20.46 | 20.04 | 20.24 | 118,208 | +0.23(+1.14%) |
Apr 28, 2021 | 19.56 | 20.10 | 19.56 | 20.01 | 220,921 | +0.47(+2.42%) |
Apr 27, 2021 | 19.57 | 19.58 | 19.28 | 19.54 | 157,301 | +0.11(+0.58%) |
Apr 26, 2021 | 19.27 | 19.53 | 19.21 | 19.43 | 141,632 | +0.21(+1.07%) |
Apr 23, 2021 | 18.88 | 19.24 | 18.82 | 19.22 | 136,257 | +0.43(+2.31%) |
Apr 22, 2021 | 19.12 | 19.16 | 18.77 | 18.79 | 105,226 | -0.27(-1.40%) |
Apr 21, 2021 | 18.51 | 19.05 | 18.24 | 19.05 | 104,494 | +0.49(+2.62%) |
Apr 20, 2021 | 18.79 | 18.79 | 18.26 | 18.57 | 187,068 | -0.22(-1.17%) |
Apr 19, 2021 | 18.70 | 18.92 | 18.70 | 18.79 | 125,058 | +0.07(+0.36%) |
Apr 16, 2021 | 18.95 | 18.98 | 18.67 | 18.72 | 116,505 | -0.14(-0.76%) |
Apr 15, 2021 | 18.73 | 18.99 | 18.56 | 18.86 | 104,238 | +0.17(+0.89%) |
Apr 14, 2021 | 18.38 | 18.83 | 18.38 | 18.70 | 107,269 | +0.33(+1.81%) |
Apr 13, 2021 | 18.43 | 18.43 | 18.10 | 18.37 | 87,552 | +0.06(+0.33%) |
Apr 12, 2021 | 18.44 | 18.66 | 18.20 | 18.31 | 117,589 | -0.11(-0.61%) |
Apr 09, 2021 | 18.72 | 18.86 | 18.28 | 18.42 | 188,956 | -0.26(-1.41%) |
Apr 08, 2021 | 18.46 | 18.69 | 18.11 | 18.68 | 109,055 | +0.24(+1.30%) |
Apr 07, 2021 | 18.55 | 18.62 | 18.33 | 18.44 | 74,264 | +0.02(+0.13%) |
Apr 06, 2021 | 18.41 | 18.58 | 18.32 | 18.42 | 134,659 | +0.10(+0.53%) |
Apr 05, 2021 | 18.43 | 18.46 | 18.05 | 18.32 | 145,460 | -0.03(-0.16%) |
Apr 01, 2021 | 18.00 | 18.37 | 17.77 | 18.35 | 154,057 | +0.38(+2.14%) |
Mar 31, 2021 | 17.61 | 18.11 | 17.56 | 17.97 | 267,869 | +0.35(+2.01%) |
Mar 30, 2021 | 17.73 | 17.74 | 17.47 | 17.61 | 136,804 | -0.24(-1.35%) |
Mar 29, 2021 | 18.07 | 18.12 | 17.61 | 17.85 | 218,083 | -0.22(-1.21%) |
Mar 26, 2021 | 17.63 | 18.12 | 17.54 | 18.07 | 164,673 | +0.66(+3.81%) |
Mar 25, 2021 | 17.08 | 17.49 | 16.68 | 17.41 | 111,545 | +0.14(+0.83%) |
Mar 24, 2021 | 17.35 | 17.66 | 17.22 | 17.27 | 135,441 | +0.23(+1.37%) |
Mar 23, 2021 | 17.59 | 17.77 | 17.00 | 17.03 | 220,635 | -0.94(-5.24%) |
Mar 22, 2021 | 18.07 | 18.24 | 17.81 | 17.97 | 131,136 | -0.09(-0.50%) |
Mar 19, 2021 | 17.79 | 18.33 | 17.71 | 18.06 | 110,878 | +0.33(+1.85%) |
Mar 18, 2021 | 18.65 | 18.68 | 17.63 | 17.74 | 227,885 | -1.01(-5.38%) |
Mar 17, 2021 | 18.65 | 18.84 | 18.39 | 18.74 | 154,759 | +0.03(+0.16%) |
Mar 16, 2021 | 19.06 | 19.06 | 18.67 | 18.71 | 160,860 | -0.50(-2.60%) |
Mar 15, 2021 | 19.31 | 19.49 | 19.04 | 19.21 | 127,745 | +0.00(+0.00%) |
Mar 12, 2021 | 19.18 | 19.36 | 19.00 | 19.21 | 177,165 | +0.06(+0.31%) |
Mar 11, 2021 | 19.33 | 19.38 | 18.95 | 19.15 | 175,854 | -0.01(-0.08%) |
Mar 10, 2021 | 18.39 | 19.20 | 18.39 | 19.17 | 162,781 | +0.77(+4.18%) |
Mar 09, 2021 | 18.67 | 18.89 | 18.31 | 18.40 | 188,233 | -0.31(-1.64%) |
Mar 08, 2021 | 19.03 | 19.14 | 18.53 | 18.71 | 242,812 | -0.05(-0.28%) |
Mar 05, 2021 | 19.04 | 19.04 | 17.92 | 18.76 | 306,390 | +0.42(+2.28%) |
Mar 04, 2021 | 18.15 | 18.97 | 17.92 | 18.34 | 238,008 | +0.31(+1.74%) |
Mar 03, 2021 | 17.91 | 18.50 | 17.84 | 18.03 | 242,463 | +0.24(+1.34%) |
Mar 02, 2021 | 17.59 | 17.85 | 17.41 | 17.79 | 127,718 | +0.22(+1.28%) |