Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.96 | 20.12 | 19.44 | 19.65 | 583,795 | -0.34(-1.72%) |
May 27, 2021 | 19.77 | 20.04 | 19.46 | 20.00 | 3,951,167 | +0.24(+1.24%) |
May 26, 2021 | 19.47 | 19.98 | 19.30 | 19.75 | 483,106 | +0.30(+1.53%) |
May 25, 2021 | 19.73 | 19.91 | 19.30 | 19.45 | 543,768 | -0.31(-1.59%) |
May 24, 2021 | 19.46 | 19.93 | 19.41 | 19.77 | 518,288 | +0.47(+2.44%) |
May 21, 2021 | 19.04 | 19.38 | 19.02 | 19.30 | 258,721 | +0.22(+1.14%) |
May 20, 2021 | 18.75 | 19.20 | 18.58 | 19.08 | 376,575 | +0.31(+1.63%) |
May 19, 2021 | 18.68 | 18.83 | 18.56 | 18.77 | 282,321 | -0.06(-0.32%) |
May 18, 2021 | 18.76 | 19.03 | 18.66 | 18.83 | 310,222 | +0.16(+0.84%) |
May 17, 2021 | 18.33 | 18.80 | 18.25 | 18.68 | 316,937 | +0.11(+0.61%) |
May 14, 2021 | 18.46 | 18.63 | 18.45 | 18.56 | 160,408 | +0.23(+1.24%) |
May 13, 2021 | 18.22 | 18.63 | 18.22 | 18.34 | 292,714 | +0.16(+0.86%) |
May 12, 2021 | 18.18 | 18.81 | 18.11 | 18.18 | 444,869 | -0.08(-0.43%) |
May 11, 2021 | 18.12 | 18.44 | 17.85 | 18.26 | 198,898 | -0.16(-0.85%) |
May 10, 2021 | 18.59 | 18.81 | 18.35 | 18.42 | 159,052 | -0.17(-0.94%) |
May 07, 2021 | 18.36 | 18.65 | 18.14 | 18.59 | 140,067 | +0.26(+1.43%) |
May 06, 2021 | 18.09 | 18.41 | 18.03 | 18.33 | 261,418 | +0.10(+0.58%) |
May 05, 2021 | 18.28 | 18.60 | 18.11 | 18.22 | 195,960 | -0.36(-1.93%) |
May 04, 2021 | 18.45 | 18.65 | 18.38 | 18.58 | 439,128 | +0.07(+0.38%) |
May 03, 2021 | 18.18 | 18.54 | 18.17 | 18.51 | 319,262 | +0.33(+1.82%) |
Apr 30, 2021 | 18.03 | 18.38 | 17.81 | 18.18 | 363,550 | +0.00(+0.00%) |
Apr 29, 2021 | 18.38 | 18.59 | 18.02 | 18.18 | 212,107 | -0.09(-0.48%) |
Apr 28, 2021 | 18.24 | 18.38 | 18.14 | 18.27 | 118,710 | +0.07(+0.38%) |
Apr 27, 2021 | 18.21 | 18.35 | 18.03 | 18.20 | 151,767 | +0.02(+0.10%) |
Apr 26, 2021 | 18.33 | 18.59 | 18.12 | 18.18 | 393,943 | -0.05(-0.29%) |
Apr 23, 2021 | 17.98 | 18.24 | 17.97 | 18.23 | 242,329 | +0.12(+0.67%) |
Apr 22, 2021 | 18.17 | 18.24 | 17.93 | 18.11 | 272,123 | -0.11(-0.62%) |
Apr 21, 2021 | 18.11 | 18.37 | 18.01 | 18.22 | 315,099 | +0.17(+0.92%) |
Apr 20, 2021 | 17.99 | 18.21 | 17.85 | 18.06 | 580,791 | -0.07(-0.39%) |
Apr 19, 2021 | 18.08 | 18.16 | 17.59 | 18.13 | 954,873 | +0.13(+0.73%) |
Apr 16, 2021 | 18.21 | 18.21 | 17.94 | 18.00 | 427,713 | -0.08(-0.43%) |
Apr 15, 2021 | 17.98 | 18.18 | 17.79 | 18.08 | 692,921 | +0.22(+1.22%) |
Apr 14, 2021 | 18.01 | 18.16 | 17.75 | 17.86 | 598,988 | -0.24(-1.35%) |
Apr 13, 2021 | 18.15 | 18.27 | 17.94 | 18.10 | 379,978 | -0.10(-0.58%) |
Apr 12, 2021 | 17.89 | 18.27 | 17.64 | 18.21 | 665,008 | +0.41(+2.31%) |
Apr 09, 2021 | 17.88 | 18.41 | 17.68 | 17.80 | 1,582,758 | +0.20(+1.14%) |
Apr 08, 2021 | 17.67 | 18.12 | 17.40 | 17.60 | 4,263,902 | +0.91(+5.44%) |
Apr 07, 2021 | 16.14 | 16.74 | 16.12 | 16.69 | 691,989 | +0.55(+3.41%) |
Apr 06, 2021 | 15.93 | 16.42 | 15.88 | 16.14 | 665,091 | -0.35(-2.12%) |
Apr 05, 2021 | 16.27 | 16.53 | 16.06 | 16.49 | 663,887 | +0.43(+2.66%) |
Apr 01, 2021 | 16.28 | 16.28 | 15.89 | 16.06 | 294,232 | -0.08(-0.49%) |
Mar 31, 2021 | 15.97 | 16.34 | 15.85 | 16.14 | 382,902 | +0.22(+1.37%) |
Mar 30, 2021 | 15.90 | 15.95 | 15.74 | 15.92 | 91,472 | +0.14(+0.88%) |
Mar 29, 2021 | 15.97 | 16.01 | 15.72 | 15.78 | 128,291 | -0.19(-1.20%) |
Mar 26, 2021 | 15.85 | 16.06 | 15.85 | 15.97 | 416,256 | +0.17(+1.05%) |
Mar 25, 2021 | 15.55 | 15.89 | 15.46 | 15.81 | 173,317 | +0.18(+1.17%) |
Mar 24, 2021 | 15.62 | 16.01 | 15.55 | 15.62 | 151,354 | -0.10(-0.61%) |
Mar 23, 2021 | 15.47 | 15.78 | 15.45 | 15.72 | 204,641 | +0.07(+0.45%) |
Mar 22, 2021 | 15.32 | 15.66 | 15.29 | 15.65 | 319,758 | +0.36(+2.34%) |
Mar 19, 2021 | 16.02 | 16.03 | 15.29 | 15.29 | 1,578,060 | -0.61(-3.84%) |
Mar 18, 2021 | 16.36 | 16.41 | 15.90 | 15.90 | 547,636 | -0.22(-1.35%) |
Mar 17, 2021 | 16.15 | 16.36 | 15.93 | 16.12 | 413,118 | +0.02(+0.11%) |
Mar 16, 2021 | 16.16 | 16.17 | 15.99 | 16.10 | 197,302 | +0.02(+0.11%) |
Mar 15, 2021 | 15.74 | 16.20 | 15.68 | 16.09 | 341,022 | +0.45(+2.85%) |
Mar 12, 2021 | 15.44 | 15.75 | 15.38 | 15.64 | 190,655 | +0.39(+2.58%) |
Mar 11, 2021 | 15.31 | 15.31 | 15.05 | 15.25 | 150,391 | -0.06(-0.39%) |
Mar 10, 2021 | 15.40 | 15.40 | 15.07 | 15.31 | 133,098 | +0.06(+0.40%) |
Mar 09, 2021 | 15.16 | 15.37 | 15.01 | 15.25 | 238,324 | +0.17(+1.14%) |
Mar 08, 2021 | 15.26 | 15.47 | 15.06 | 15.07 | 205,989 | -0.06(-0.40%) |
Mar 05, 2021 | 15.75 | 15.75 | 14.77 | 15.14 | 282,651 | -0.26(-1.68%) |
Mar 04, 2021 | 15.68 | 15.70 | 15.29 | 15.39 | 261,464 | -0.22(-1.38%) |
Mar 03, 2021 | 15.47 | 15.92 | 15.40 | 15.61 | 210,934 | +0.20(+1.29%) |
Mar 02, 2021 | 15.62 | 15.80 | 15.07 | 15.41 | 172,324 | -0.10(-0.67%) |