Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.59 | 21.62 | 21.18 | 21.31 | 167,831 | -0.16(-0.75%) |
May 27, 2021 | 21.74 | 21.82 | 21.33 | 21.47 | 156,753 | -0.13(-0.60%) |
May 26, 2021 | 21.44 | 21.68 | 21.33 | 21.60 | 139,501 | +0.17(+0.79%) |
May 25, 2021 | 21.89 | 22.07 | 21.38 | 21.43 | 115,657 | -0.33(-1.51%) |
May 24, 2021 | 21.59 | 21.92 | 21.55 | 21.76 | 196,188 | +0.27(+1.25%) |
May 21, 2021 | 21.60 | 21.80 | 21.36 | 21.49 | 142,891 | +0.04(+0.18%) |
May 20, 2021 | 20.94 | 21.49 | 20.86 | 21.46 | 113,375 | +0.48(+2.30%) |
May 19, 2021 | 21.27 | 21.28 | 20.56 | 20.97 | 217,763 | -0.64(-2.96%) |
May 18, 2021 | 21.89 | 21.98 | 21.55 | 21.61 | 196,205 | -0.21(-0.98%) |
May 17, 2021 | 21.44 | 21.90 | 21.28 | 21.82 | 168,523 | +0.29(+1.34%) |
May 14, 2021 | 21.33 | 21.74 | 21.23 | 21.54 | 174,014 | +0.49(+2.31%) |
May 13, 2021 | 20.55 | 21.15 | 20.44 | 21.05 | 100,543 | +0.46(+2.22%) |
May 12, 2021 | 20.92 | 21.48 | 20.52 | 20.59 | 197,899 | -0.33(-1.56%) |
May 11, 2021 | 20.68 | 21.06 | 20.33 | 20.92 | 194,320 | -0.20(-0.94%) |
May 10, 2021 | 20.94 | 21.41 | 20.94 | 21.12 | 201,692 | +0.23(+1.09%) |
May 07, 2021 | 20.58 | 20.94 | 20.43 | 20.89 | 195,312 | +0.33(+1.63%) |
May 06, 2021 | 20.50 | 20.58 | 19.90 | 20.55 | 129,562 | +0.21(+1.01%) |
May 05, 2021 | 20.29 | 20.68 | 20.11 | 20.35 | 186,866 | +0.24(+1.21%) |
May 04, 2021 | 19.96 | 20.27 | 19.82 | 20.11 | 117,313 | +0.14(+0.72%) |
May 03, 2021 | 19.96 | 19.97 | 19.70 | 19.96 | 124,170 | +0.22(+1.12%) |
Apr 30, 2021 | 20.06 | 20.45 | 19.69 | 19.74 | 177,727 | -0.51(-2.52%) |
Apr 29, 2021 | 20.30 | 20.47 | 20.05 | 20.25 | 118,148 | +0.23(+1.14%) |
Apr 28, 2021 | 19.57 | 20.11 | 19.57 | 20.02 | 220,808 | +0.47(+2.42%) |
Apr 27, 2021 | 19.58 | 19.59 | 19.29 | 19.55 | 157,220 | +0.11(+0.58%) |
Apr 26, 2021 | 19.28 | 19.54 | 19.22 | 19.44 | 141,560 | +0.21(+1.07%) |
Apr 23, 2021 | 18.89 | 19.25 | 18.83 | 19.23 | 136,187 | +0.43(+2.31%) |
Apr 22, 2021 | 19.13 | 19.17 | 18.78 | 18.80 | 105,172 | -0.27(-1.40%) |
Apr 21, 2021 | 18.52 | 19.06 | 18.25 | 19.06 | 104,441 | +0.49(+2.62%) |
Apr 20, 2021 | 18.80 | 18.80 | 18.26 | 18.58 | 186,973 | -0.22(-1.17%) |
Apr 19, 2021 | 18.71 | 18.93 | 18.71 | 18.80 | 124,994 | +0.07(+0.36%) |
Apr 16, 2021 | 18.96 | 18.99 | 18.68 | 18.73 | 116,445 | -0.14(-0.76%) |
Apr 15, 2021 | 18.74 | 19.00 | 18.57 | 18.87 | 104,185 | +0.17(+0.89%) |
Apr 14, 2021 | 18.39 | 18.84 | 18.39 | 18.71 | 107,214 | +0.33(+1.81%) |
Apr 13, 2021 | 18.44 | 18.44 | 18.11 | 18.38 | 87,507 | +0.06(+0.33%) |
Apr 12, 2021 | 18.45 | 18.67 | 18.21 | 18.31 | 117,529 | -0.11(-0.61%) |
Apr 09, 2021 | 18.73 | 18.87 | 18.29 | 18.43 | 188,859 | -0.26(-1.41%) |
Apr 08, 2021 | 18.47 | 18.70 | 18.12 | 18.69 | 108,999 | +0.24(+1.30%) |
Apr 07, 2021 | 18.56 | 18.63 | 18.34 | 18.45 | 74,226 | +0.02(+0.13%) |
Apr 06, 2021 | 18.42 | 18.59 | 18.33 | 18.43 | 134,590 | +0.10(+0.53%) |
Apr 05, 2021 | 18.44 | 18.47 | 18.06 | 18.33 | 145,385 | -0.03(-0.16%) |
Apr 01, 2021 | 18.01 | 18.38 | 17.78 | 18.36 | 153,978 | +0.38(+2.14%) |
Mar 31, 2021 | 17.62 | 18.12 | 17.57 | 17.98 | 267,731 | +0.35(+2.01%) |
Mar 30, 2021 | 17.73 | 17.75 | 17.48 | 17.62 | 136,734 | -0.24(-1.35%) |
Mar 29, 2021 | 18.08 | 18.13 | 17.62 | 17.86 | 217,971 | -0.22(-1.21%) |
Mar 26, 2021 | 17.64 | 18.13 | 17.55 | 18.08 | 164,588 | +0.66(+3.81%) |
Mar 25, 2021 | 17.09 | 17.50 | 16.69 | 17.42 | 111,487 | +0.14(+0.83%) |
Mar 24, 2021 | 17.36 | 17.67 | 17.23 | 17.27 | 135,372 | +0.23(+1.37%) |
Mar 23, 2021 | 17.60 | 17.78 | 17.01 | 17.04 | 220,522 | -0.94(-5.24%) |
Mar 22, 2021 | 18.08 | 18.25 | 17.82 | 17.98 | 131,068 | -0.09(-0.50%) |
Mar 19, 2021 | 17.80 | 18.34 | 17.72 | 18.07 | 110,822 | +0.33(+1.85%) |
Mar 18, 2021 | 18.66 | 18.69 | 17.64 | 17.74 | 227,768 | -1.01(-5.38%) |
Mar 17, 2021 | 18.66 | 18.85 | 18.39 | 18.75 | 154,679 | +0.03(+0.16%) |
Mar 16, 2021 | 19.07 | 19.07 | 18.68 | 18.72 | 160,777 | -0.50(-2.60%) |
Mar 15, 2021 | 19.32 | 19.50 | 19.05 | 19.22 | 127,679 | +0.00(+0.00%) |
Mar 12, 2021 | 19.19 | 19.37 | 19.01 | 19.22 | 177,074 | +0.06(+0.31%) |
Mar 11, 2021 | 19.34 | 19.39 | 18.96 | 19.16 | 175,764 | -0.02(-0.08%) |
Mar 10, 2021 | 18.40 | 19.21 | 18.40 | 19.18 | 162,698 | +0.77(+4.18%) |
Mar 09, 2021 | 18.68 | 18.90 | 18.32 | 18.41 | 188,136 | -0.31(-1.64%) |
Mar 08, 2021 | 19.04 | 19.15 | 18.54 | 18.72 | 242,688 | -0.05(-0.28%) |
Mar 05, 2021 | 19.05 | 19.05 | 17.93 | 18.77 | 306,233 | +0.42(+2.28%) |
Mar 04, 2021 | 18.16 | 18.98 | 17.93 | 18.35 | 237,886 | +0.31(+1.74%) |
Mar 03, 2021 | 17.92 | 18.51 | 17.85 | 18.04 | 242,339 | +0.24(+1.34%) |
Mar 02, 2021 | 17.60 | 17.86 | 17.42 | 17.80 | 127,652 | +0.22(+1.28%) |