Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.50 | 19.50 | 18.78 | 19.08 | 44,628 | -0.36(-1.85%) |
May 27, 2021 | 20.11 | 20.49 | 19.37 | 19.44 | 104,320 | -0.57(-2.85%) |
May 26, 2021 | 20.21 | 20.41 | 19.86 | 20.01 | 49,737 | -0.13(-0.65%) |
May 25, 2021 | 20.76 | 21.16 | 20.06 | 20.14 | 111,624 | -0.65(-3.13%) |
May 24, 2021 | 20.23 | 20.92 | 19.89 | 20.79 | 84,887 | +0.56(+2.77%) |
May 21, 2021 | 19.90 | 20.28 | 19.47 | 20.23 | 58,977 | +0.60(+3.06%) |
May 20, 2021 | 19.41 | 19.76 | 19.18 | 19.63 | 52,732 | +0.38(+1.97%) |
May 19, 2021 | 19.18 | 19.45 | 18.63 | 19.25 | 54,612 | -0.24(-1.23%) |
May 18, 2021 | 19.94 | 20.23 | 19.47 | 19.49 | 54,639 | -0.47(-2.35%) |
May 17, 2021 | 19.87 | 20.01 | 19.66 | 19.96 | 59,584 | -0.05(-0.25%) |
May 14, 2021 | 19.93 | 20.01 | 19.50 | 20.01 | 49,385 | +0.18(+0.91%) |
May 13, 2021 | 19.73 | 20.00 | 19.51 | 19.83 | 100,125 | +0.08(+0.41%) |
May 12, 2021 | 20.04 | 20.50 | 19.55 | 19.75 | 116,936 | -0.44(-2.18%) |
May 11, 2021 | 20.43 | 21.78 | 20.01 | 20.19 | 88,394 | -0.81(-3.86%) |
May 10, 2021 | 21.78 | 21.78 | 20.45 | 21.00 | 71,593 | -0.80(-3.67%) |
May 07, 2021 | 19.38 | 22.00 | 19.38 | 21.80 | 209,959 | +2.04(+10.32%) |
May 06, 2021 | 19.57 | 19.89 | 19.26 | 19.76 | 51,666 | +0.08(+0.41%) |
May 05, 2021 | 19.21 | 19.85 | 19.09 | 19.68 | 70,677 | +0.12(+0.61%) |
May 04, 2021 | 20.89 | 21.00 | 19.49 | 19.56 | 106,762 | -1.33(-6.37%) |
May 03, 2021 | 21.67 | 21.97 | 20.81 | 20.89 | 140,841 | -0.82(-3.78%) |
Apr 30, 2021 | 20.16 | 21.74 | 20.16 | 21.71 | 133,400 | +1.24(+6.06%) |
Apr 29, 2021 | 21.17 | 21.36 | 20.14 | 20.47 | 82,179 | -0.55(-2.62%) |
Apr 28, 2021 | 21.03 | 21.03 | 20.52 | 21.02 | 62,684 | +0.10(+0.48%) |
Apr 27, 2021 | 20.45 | 21.00 | 20.35 | 20.92 | 28,168 | +0.38(+1.85%) |
Apr 26, 2021 | 20.57 | 20.92 | 20.25 | 20.54 | 21,743 | +0.11(+0.54%) |
Apr 23, 2021 | 19.97 | 20.73 | 19.97 | 20.43 | 20,000 | +0.46(+2.30%) |
Apr 22, 2021 | 20.30 | 20.45 | 19.83 | 19.97 | 50,449 | -0.14(-0.70%) |
Apr 21, 2021 | 20.21 | 20.62 | 20.03 | 20.11 | 57,803 | -0.20(-0.98%) |
Apr 20, 2021 | 19.59 | 20.31 | 19.36 | 20.31 | 52,871 | +0.57(+2.89%) |
Apr 19, 2021 | 20.13 | 20.43 | 19.58 | 19.74 | 26,694 | -0.43(-2.13%) |
Apr 16, 2021 | 20.52 | 20.60 | 20.09 | 20.17 | 35,900 | -0.58(-2.80%) |
Apr 15, 2021 | 20.72 | 20.98 | 20.27 | 20.75 | 18,757 | +0.16(+0.78%) |
Apr 14, 2021 | 20.63 | 21.19 | 20.35 | 20.59 | 19,086 | -0.03(-0.15%) |
Apr 13, 2021 | 21.19 | 21.28 | 20.39 | 20.62 | 19,081 | -0.63(-2.96%) |
Apr 12, 2021 | 21.25 | 21.98 | 20.92 | 21.25 | 34,841 | +0.09(+0.43%) |
Apr 09, 2021 | 21.27 | 21.88 | 20.09 | 21.16 | 37,500 | -0.10(-0.47%) |
Apr 08, 2021 | 21.14 | 21.29 | 19.92 | 21.26 | 65,246 | +0.24(+1.14%) |
Apr 07, 2021 | 21.89 | 21.89 | 20.91 | 21.02 | 57,651 | -0.58(-2.69%) |
Apr 06, 2021 | 21.71 | 21.93 | 21.27 | 21.60 | 20,801 | +0.00(+0.00%) |
Apr 05, 2021 | 21.24 | 21.63 | 20.95 | 21.60 | 85,545 | +0.63(+3.00%) |
Apr 01, 2021 | 20.96 | 21.25 | 20.31 | 20.97 | 40,200 | +0.26(+1.26%) |
Mar 31, 2021 | 20.24 | 20.79 | 19.86 | 20.71 | 80,427 | +0.47(+2.32%) |
Mar 30, 2021 | 19.55 | 21.08 | 19.14 | 20.24 | 62,932 | +0.73(+3.74%) |
Mar 29, 2021 | 20.38 | 20.38 | 19.49 | 19.51 | 71,605 | -1.07(-5.20%) |
Mar 26, 2021 | 21.20 | 21.78 | 20.15 | 20.58 | 37,000 | -0.25(-1.20%) |
Mar 25, 2021 | 20.40 | 21.08 | 19.75 | 20.83 | 71,527 | +0.85(+4.25%) |
Mar 24, 2021 | 19.54 | 21.31 | 19.54 | 19.98 | 54,655 | +0.67(+3.47%) |
Mar 23, 2021 | 20.07 | 20.42 | 18.92 | 19.31 | 52,108 | -1.03(-5.06%) |
Mar 22, 2021 | 21.00 | 21.00 | 20.23 | 20.34 | 62,810 | -0.76(-3.60%) |
Mar 19, 2021 | 20.64 | 21.29 | 19.63 | 21.10 | 308,200 | +0.38(+1.83%) |
Mar 18, 2021 | 21.50 | 22.36 | 20.49 | 20.72 | 57,372 | -0.88(-4.07%) |
Mar 17, 2021 | 22.67 | 22.89 | 21.31 | 21.60 | 51,173 | -0.71(-3.18%) |
Mar 16, 2021 | 22.46 | 22.88 | 21.64 | 22.31 | 90,297 | -0.10(-0.45%) |
Mar 15, 2021 | 21.05 | 22.90 | 21.04 | 22.41 | 204,238 | +0.10(+0.45%) |
Mar 12, 2021 | 21.94 | 22.37 | 21.50 | 22.31 | 101,600 | +0.46(+2.11%) |
Mar 11, 2021 | 21.27 | 22.09 | 20.94 | 21.85 | 242,964 | +0.59(+2.78%) |
Mar 10, 2021 | 21.28 | 22.40 | 20.45 | 21.26 | 139,884 | -0.02(-0.09%) |
Mar 09, 2021 | 19.39 | 21.38 | 19.25 | 21.28 | 115,508 | +1.70(+8.68%) |
Mar 08, 2021 | 18.99 | 19.94 | 18.77 | 19.58 | 79,895 | +0.54(+2.84%) |
Mar 05, 2021 | 18.44 | 19.08 | 17.56 | 19.04 | 175,500 | +0.75(+4.10%) |
Mar 04, 2021 | 18.17 | 18.54 | 17.52 | 18.29 | 369,510 | +0.00(+0.00%) |
Mar 03, 2021 | 17.82 | 18.72 | 17.70 | 18.29 | 105,792 | +0.37(+2.06%) |
Mar 02, 2021 | 17.24 | 18.20 | 17.02 | 17.92 | 119,934 | +0.52(+2.99%) |