Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.48 | 18.57 | 17.99 | 18.11 | 277,644 | -0.26(-1.42%) |
May 27, 2021 | 18.18 | 18.61 | 18.09 | 18.37 | 361,001 | +0.03(+0.16%) |
May 26, 2021 | 18.10 | 18.50 | 18.08 | 18.34 | 354,519 | +0.34(+1.89%) |
May 25, 2021 | 18.41 | 18.65 | 17.99 | 18.00 | 224,672 | -0.28(-1.53%) |
May 24, 2021 | 18.24 | 18.44 | 18.12 | 18.28 | 127,271 | +0.22(+1.22%) |
May 21, 2021 | 18.32 | 18.53 | 18.04 | 18.06 | 119,326 | -0.05(-0.28%) |
May 20, 2021 | 18.05 | 18.23 | 17.89 | 18.11 | 136,099 | +0.06(+0.33%) |
May 19, 2021 | 17.70 | 18.07 | 17.49 | 18.05 | 197,719 | +0.12(+0.67%) |
May 18, 2021 | 17.97 | 18.18 | 17.86 | 17.93 | 158,175 | +0.08(+0.45%) |
May 17, 2021 | 17.79 | 17.98 | 17.55 | 17.85 | 159,380 | -0.18(-1.00%) |
May 14, 2021 | 18.14 | 18.38 | 17.87 | 18.03 | 182,072 | +0.14(+0.78%) |
May 13, 2021 | 17.83 | 18.21 | 17.56 | 17.89 | 312,081 | +0.24(+1.36%) |
May 12, 2021 | 18.21 | 18.46 | 17.51 | 17.65 | 373,949 | -0.83(-4.49%) |
May 11, 2021 | 17.65 | 18.77 | 17.45 | 18.48 | 404,617 | +0.66(+3.70%) |
May 10, 2021 | 18.58 | 18.84 | 17.77 | 17.82 | 407,528 | -0.84(-4.50%) |
May 07, 2021 | 18.51 | 19.23 | 18.46 | 18.66 | 589,341 | +0.34(+1.86%) |
May 06, 2021 | 19.70 | 19.98 | 17.73 | 18.32 | 796,544 | -1.70(-8.49%) |
May 05, 2021 | 19.84 | 20.40 | 19.84 | 20.02 | 249,143 | +0.00(+0.00%) |
May 04, 2021 | 20.68 | 20.68 | 19.80 | 20.02 | 227,638 | -0.70(-3.38%) |
May 03, 2021 | 20.34 | 20.83 | 20.34 | 20.72 | 351,157 | +0.45(+2.22%) |
Apr 30, 2021 | 20.07 | 21.24 | 19.98 | 20.27 | 243,400 | -0.06(-0.30%) |
Apr 29, 2021 | 20.95 | 21.25 | 20.23 | 20.33 | 120,374 | -0.40(-1.93%) |
Apr 28, 2021 | 20.55 | 20.88 | 20.23 | 20.73 | 281,990 | +0.18(+0.88%) |
Apr 27, 2021 | 20.59 | 20.67 | 20.41 | 20.55 | 192,251 | -0.07(-0.34%) |
Apr 26, 2021 | 20.53 | 20.79 | 20.48 | 20.62 | 165,282 | +0.11(+0.54%) |
Apr 23, 2021 | 19.83 | 20.64 | 19.83 | 20.51 | 281,400 | +0.42(+2.09%) |
Apr 22, 2021 | 19.88 | 20.32 | 19.61 | 20.09 | 359,969 | +0.22(+1.11%) |
Apr 21, 2021 | 19.30 | 19.90 | 19.10 | 19.87 | 185,306 | +0.43(+2.21%) |
Apr 20, 2021 | 19.79 | 20.17 | 19.16 | 19.44 | 341,064 | -0.49(-2.46%) |
Apr 19, 2021 | 20.10 | 20.12 | 19.58 | 19.93 | 174,153 | -0.27(-1.34%) |
Apr 16, 2021 | 20.30 | 20.30 | 20.00 | 20.20 | 310,900 | +0.07(+0.35%) |
Apr 15, 2021 | 20.20 | 20.41 | 19.98 | 20.13 | 202,964 | +0.17(+0.85%) |
Apr 14, 2021 | 19.90 | 20.41 | 19.90 | 19.96 | 161,762 | -0.04(-0.20%) |
Apr 13, 2021 | 20.26 | 20.45 | 19.96 | 20.00 | 408,196 | -0.19(-0.94%) |
Apr 12, 2021 | 20.20 | 20.34 | 19.89 | 20.19 | 169,929 | +0.03(+0.15%) |
Apr 09, 2021 | 20.09 | 20.33 | 19.86 | 20.16 | 299,000 | -0.15(-0.74%) |
Apr 08, 2021 | 20.13 | 20.43 | 19.76 | 20.31 | 493,475 | +0.26(+1.30%) |
Apr 07, 2021 | 20.86 | 21.07 | 20.04 | 20.05 | 302,233 | -0.76(-3.65%) |
Apr 06, 2021 | 21.00 | 21.26 | 20.60 | 20.81 | 269,407 | -0.37(-1.75%) |
Apr 05, 2021 | 20.86 | 21.22 | 20.67 | 21.18 | 429,071 | +0.48(+2.32%) |
Apr 01, 2021 | 20.53 | 20.93 | 20.45 | 20.70 | 437,600 | +0.40(+1.97%) |
Mar 31, 2021 | 20.28 | 20.82 | 20.21 | 20.30 | 520,402 | +0.03(+0.15%) |
Mar 30, 2021 | 20.20 | 20.83 | 19.86 | 20.27 | 263,770 | -0.05(-0.25%) |
Mar 29, 2021 | 20.31 | 20.92 | 19.91 | 20.32 | 532,449 | -0.18(-0.88%) |
Mar 26, 2021 | 20.49 | 20.76 | 19.71 | 20.50 | 359,100 | +0.34(+1.69%) |
Mar 25, 2021 | 20.25 | 20.58 | 19.83 | 20.16 | 461,670 | -0.31(-1.51%) |
Mar 24, 2021 | 21.36 | 21.89 | 20.47 | 20.47 | 356,109 | -0.67(-3.17%) |
Mar 23, 2021 | 22.10 | 22.37 | 21.03 | 21.14 | 230,996 | -1.05(-4.73%) |
Mar 22, 2021 | 22.37 | 22.57 | 22.02 | 22.19 | 234,338 | +0.05(+0.23%) |
Mar 19, 2021 | 22.02 | 22.59 | 21.42 | 22.14 | 697,000 | -0.03(-0.14%) |
Mar 18, 2021 | 23.27 | 23.45 | 22.00 | 22.17 | 367,600 | -1.17(-5.01%) |
Mar 17, 2021 | 22.68 | 23.34 | 22.19 | 23.34 | 256,020 | +0.44(+1.92%) |
Mar 16, 2021 | 23.11 | 23.49 | 22.78 | 22.90 | 197,458 | -0.05(-0.22%) |
Mar 15, 2021 | 23.27 | 23.33 | 22.66 | 22.95 | 248,880 | -0.46(-1.96%) |
Mar 12, 2021 | 23.76 | 23.76 | 22.98 | 23.41 | 177,100 | -0.56(-2.34%) |
Mar 11, 2021 | 23.75 | 24.38 | 23.64 | 23.97 | 347,649 | +0.43(+1.83%) |
Mar 10, 2021 | 23.78 | 24.01 | 23.43 | 23.54 | 245,107 | +0.04(+0.17%) |
Mar 09, 2021 | 23.60 | 23.80 | 23.32 | 23.50 | 333,684 | +0.37(+1.60%) |
Mar 08, 2021 | 23.31 | 23.91 | 22.94 | 23.13 | 377,028 | +0.01(+0.04%) |
Mar 05, 2021 | 23.03 | 23.22 | 21.76 | 23.12 | 263,400 | +0.32(+1.40%) |
Mar 04, 2021 | 23.54 | 23.88 | 22.36 | 22.80 | 265,770 | -0.84(-3.55%) |
Mar 03, 2021 | 23.97 | 24.16 | 23.48 | 23.64 | 211,737 | -0.20(-0.84%) |
Mar 02, 2021 | 24.86 | 24.86 | 23.84 | 23.84 | 334,871 | -0.65(-2.65%) |