Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.78 | 19.92 | 19.36 | 19.81 | 27,479 | +0.04(+0.19%) |
May 27, 2021 | 19.73 | 19.82 | 19.53 | 19.78 | 31,435 | +0.17(+0.86%) |
May 26, 2021 | 19.31 | 19.89 | 19.20 | 19.61 | 51,947 | +0.28(+1.45%) |
May 25, 2021 | 19.71 | 19.71 | 19.10 | 19.33 | 72,366 | -0.47(-2.35%) |
May 24, 2021 | 19.42 | 19.94 | 19.10 | 19.80 | 61,043 | +0.45(+2.31%) |
May 21, 2021 | 19.56 | 19.56 | 19.08 | 19.35 | 24,742 | -0.02(-0.10%) |
May 20, 2021 | 19.42 | 19.52 | 18.98 | 19.37 | 53,290 | +0.03(+0.14%) |
May 19, 2021 | 18.45 | 19.43 | 18.45 | 19.34 | 47,561 | +0.42(+2.22%) |
May 18, 2021 | 18.63 | 19.09 | 18.56 | 18.92 | 87,631 | +0.20(+1.05%) |
May 17, 2021 | 18.18 | 18.75 | 18.18 | 18.72 | 84,657 | +0.50(+2.76%) |
May 14, 2021 | 18.07 | 18.25 | 17.93 | 18.22 | 31,850 | +0.17(+0.93%) |
May 13, 2021 | 17.47 | 18.19 | 17.47 | 18.05 | 24,490 | +0.70(+4.03%) |
May 12, 2021 | 18.39 | 18.71 | 17.17 | 17.35 | 43,260 | -1.01(-5.48%) |
May 11, 2021 | 18.39 | 18.48 | 18.12 | 18.36 | 37,274 | -0.04(-0.20%) |
May 10, 2021 | 18.05 | 18.45 | 17.93 | 18.40 | 44,939 | +0.33(+1.80%) |
May 07, 2021 | 17.62 | 18.07 | 17.40 | 18.07 | 26,316 | +0.37(+2.11%) |
May 06, 2021 | 18.07 | 18.10 | 17.52 | 17.70 | 30,176 | -0.48(-2.61%) |
May 05, 2021 | 18.27 | 18.27 | 17.99 | 18.17 | 23,653 | -0.16(-0.86%) |
May 04, 2021 | 18.17 | 18.37 | 17.89 | 18.33 | 75,875 | -0.05(-0.25%) |
May 03, 2021 | 18.24 | 18.62 | 18.18 | 18.38 | 25,988 | +0.19(+1.07%) |
Apr 30, 2021 | 17.94 | 18.56 | 17.94 | 18.18 | 68,370 | +0.07(+0.38%) |
Apr 29, 2021 | 18.16 | 18.19 | 17.92 | 18.11 | 23,431 | +0.05(+0.28%) |
Apr 28, 2021 | 18.00 | 18.22 | 17.76 | 18.06 | 17,817 | +0.18(+0.98%) |
Apr 27, 2021 | 17.96 | 17.96 | 17.59 | 17.89 | 19,300 | -0.10(-0.57%) |
Apr 26, 2021 | 18.28 | 18.54 | 17.89 | 17.99 | 14,499 | -0.10(-0.56%) |
Apr 23, 2021 | 17.81 | 18.28 | 17.78 | 18.09 | 17,173 | +0.45(+2.57%) |
Apr 22, 2021 | 18.23 | 18.30 | 17.18 | 17.64 | 24,471 | -0.59(-3.25%) |
Apr 21, 2021 | 17.60 | 18.41 | 17.60 | 18.23 | 30,911 | +0.45(+2.55%) |
Apr 20, 2021 | 18.11 | 18.21 | 17.67 | 17.78 | 30,051 | -0.47(-2.59%) |
Apr 19, 2021 | 18.66 | 18.66 | 17.95 | 18.25 | 35,727 | -0.51(-2.71%) |
Apr 16, 2021 | 18.19 | 19.06 | 18.03 | 18.76 | 59,405 | +0.72(+4.00%) |
Apr 15, 2021 | 17.86 | 18.13 | 17.40 | 18.04 | 49,324 | +0.38(+2.15%) |
Apr 14, 2021 | 17.78 | 17.91 | 17.55 | 17.66 | 19,558 | -0.19(-1.04%) |
Apr 13, 2021 | 17.92 | 18.10 | 17.69 | 17.84 | 29,282 | -0.03(-0.16%) |
Apr 12, 2021 | 17.89 | 18.04 | 17.78 | 17.87 | 35,697 | +0.10(+0.57%) |
Apr 09, 2021 | 17.74 | 17.96 | 17.52 | 17.77 | 29,594 | +0.08(+0.47%) |
Apr 08, 2021 | 17.79 | 17.83 | 17.50 | 17.68 | 31,752 | +0.09(+0.53%) |
Apr 07, 2021 | 17.82 | 17.82 | 17.44 | 17.59 | 29,685 | -0.33(-1.86%) |
Apr 06, 2021 | 17.62 | 18.03 | 17.62 | 17.92 | 41,217 | +0.31(+1.73%) |
Apr 05, 2021 | 17.78 | 17.78 | 17.35 | 17.62 | 44,205 | +0.07(+0.42%) |
Apr 01, 2021 | 16.79 | 17.79 | 16.04 | 17.54 | 73,986 | +0.50(+2.93%) |
Mar 31, 2021 | 17.43 | 17.54 | 16.95 | 17.04 | 55,408 | -0.25(-1.45%) |
Mar 30, 2021 | 17.37 | 17.53 | 16.94 | 17.29 | 16,750 | +0.00(+0.00%) |
Mar 29, 2021 | 17.56 | 18.39 | 17.17 | 17.29 | 28,048 | -0.54(-3.01%) |
Mar 26, 2021 | 17.57 | 17.92 | 17.42 | 17.83 | 29,486 | +0.31(+1.74%) |
Mar 25, 2021 | 17.48 | 17.57 | 16.63 | 17.53 | 39,684 | +0.67(+3.95%) |
Mar 24, 2021 | 17.48 | 18.08 | 16.70 | 16.86 | 36,301 | -0.07(-0.44%) |
Mar 23, 2021 | 16.86 | 17.02 | 16.69 | 16.93 | 23,718 | -0.09(-0.54%) |
Mar 22, 2021 | 17.48 | 17.63 | 16.77 | 17.03 | 32,212 | -0.46(-2.65%) |
Mar 19, 2021 | 17.66 | 17.87 | 17.46 | 17.49 | 105,849 | -0.18(-1.00%) |
Mar 18, 2021 | 17.53 | 17.97 | 17.50 | 17.67 | 35,099 | +0.22(+1.27%) |
Mar 17, 2021 | 17.42 | 17.54 | 17.17 | 17.44 | 20,482 | -0.06(-0.32%) |
Mar 16, 2021 | 17.99 | 18.05 | 17.02 | 17.50 | 40,612 | -0.51(-2.83%) |
Mar 15, 2021 | 18.26 | 18.28 | 17.66 | 18.01 | 34,946 | -0.76(-4.05%) |
Mar 12, 2021 | 18.84 | 19.24 | 18.52 | 18.77 | 20,953 | +0.03(+0.15%) |
Mar 11, 2021 | 19.03 | 19.03 | 18.39 | 18.74 | 57,711 | -0.29(-1.51%) |
Mar 10, 2021 | 19.26 | 19.34 | 18.66 | 19.03 | 75,148 | +0.05(+0.24%) |
Mar 09, 2021 | 18.63 | 19.77 | 18.52 | 18.98 | 31,007 | +0.24(+1.28%) |
Mar 08, 2021 | 18.00 | 18.98 | 17.72 | 18.74 | 52,081 | +0.72(+4.01%) |
Mar 05, 2021 | 17.60 | 18.30 | 17.57 | 18.02 | 44,067 | +0.56(+3.24%) |
Mar 04, 2021 | 16.92 | 17.57 | 16.92 | 17.45 | 42,130 | +0.69(+4.09%) |
Mar 03, 2021 | 16.74 | 17.79 | 16.74 | 16.77 | 52,797 | +0.03(+0.17%) |
Mar 02, 2021 | 16.94 | 16.94 | 16.06 | 16.74 | 25,987 | -0.17(-0.99%) |