Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.20 | 22.39 | 21.72 | 22.33 | 43,141 | +0.20(+0.91%) |
May 27, 2021 | 21.88 | 22.20 | 21.73 | 22.13 | 90,838 | +0.41(+1.90%) |
May 26, 2021 | 21.72 | 21.81 | 21.25 | 21.72 | 67,430 | +0.30(+1.41%) |
May 25, 2021 | 21.67 | 21.70 | 21.03 | 21.42 | 121,144 | -0.15(-0.68%) |
May 24, 2021 | 21.34 | 21.69 | 21.25 | 21.57 | 125,199 | +0.27(+1.29%) |
May 21, 2021 | 21.40 | 21.46 | 21.02 | 21.29 | 45,484 | +0.10(+0.48%) |
May 20, 2021 | 21.08 | 21.24 | 20.77 | 21.19 | 38,999 | -0.01(-0.04%) |
May 19, 2021 | 20.82 | 21.25 | 20.38 | 21.20 | 49,170 | +0.05(+0.22%) |
May 18, 2021 | 21.03 | 21.33 | 20.90 | 21.15 | 98,326 | -0.02(-0.09%) |
May 17, 2021 | 20.92 | 21.26 | 19.73 | 21.17 | 47,132 | +0.05(+0.22%) |
May 14, 2021 | 19.78 | 21.14 | 19.69 | 21.13 | 94,695 | +0.99(+4.91%) |
May 13, 2021 | 19.64 | 20.18 | 19.53 | 20.14 | 34,876 | +0.59(+3.04%) |
May 12, 2021 | 19.30 | 19.65 | 19.22 | 19.54 | 80,281 | +0.30(+1.57%) |
May 11, 2021 | 19.30 | 19.64 | 19.22 | 19.24 | 20,415 | -0.34(-1.73%) |
May 10, 2021 | 20.49 | 20.49 | 19.57 | 19.58 | 33,615 | -0.96(-4.68%) |
May 07, 2021 | 19.93 | 20.60 | 19.93 | 20.54 | 72,008 | +0.45(+2.23%) |
May 06, 2021 | 20.16 | 20.32 | 19.85 | 20.09 | 41,640 | -0.05(-0.27%) |
May 05, 2021 | 20.11 | 20.36 | 19.95 | 20.15 | 33,167 | +0.04(+0.18%) |
May 04, 2021 | 20.25 | 20.43 | 19.58 | 20.11 | 33,973 | -0.25(-1.21%) |
May 03, 2021 | 19.40 | 20.41 | 19.35 | 20.36 | 98,556 | +1.17(+6.12%) |
Apr 30, 2021 | 18.86 | 19.41 | 18.63 | 19.18 | 106,048 | +0.55(+2.93%) |
Apr 29, 2021 | 18.46 | 18.64 | 18.27 | 18.64 | 42,792 | +0.39(+2.14%) |
Apr 28, 2021 | 18.00 | 18.33 | 18.00 | 18.24 | 32,555 | +0.19(+1.06%) |
Apr 27, 2021 | 18.29 | 18.47 | 17.80 | 18.05 | 33,463 | -0.15(-0.85%) |
Apr 26, 2021 | 18.50 | 18.60 | 18.18 | 18.21 | 33,120 | +0.01(+0.05%) |
Apr 23, 2021 | 17.34 | 18.38 | 17.34 | 18.20 | 29,891 | +0.56(+3.20%) |
Apr 22, 2021 | 18.08 | 18.08 | 17.61 | 17.64 | 24,510 | -0.31(-1.72%) |
Apr 21, 2021 | 17.69 | 18.03 | 17.69 | 17.94 | 28,925 | +0.26(+1.49%) |
Apr 20, 2021 | 18.28 | 18.28 | 17.49 | 17.68 | 44,027 | -0.70(-3.81%) |
Apr 19, 2021 | 18.28 | 18.50 | 18.10 | 18.38 | 40,473 | +0.04(+0.20%) |
Apr 16, 2021 | 18.46 | 18.48 | 18.02 | 18.34 | 53,848 | +0.10(+0.55%) |
Apr 15, 2021 | 18.13 | 18.41 | 17.94 | 18.24 | 15,951 | +0.07(+0.40%) |
Apr 14, 2021 | 17.94 | 18.41 | 17.94 | 18.17 | 23,847 | +0.18(+1.01%) |
Apr 13, 2021 | 18.20 | 18.24 | 17.98 | 17.99 | 19,686 | -0.35(-1.89%) |
Apr 12, 2021 | 18.26 | 18.59 | 18.24 | 18.34 | 12,392 | +0.01(+0.05%) |
Apr 09, 2021 | 18.40 | 18.56 | 18.16 | 18.33 | 23,627 | -0.07(-0.40%) |
Apr 08, 2021 | 18.32 | 18.40 | 18.13 | 18.40 | 24,337 | +0.06(+0.35%) |
Apr 07, 2021 | 19.10 | 19.10 | 18.19 | 18.34 | 35,425 | -0.17(-0.93%) |
Apr 06, 2021 | 18.28 | 18.83 | 18.03 | 18.51 | 62,477 | +0.29(+1.60%) |
Apr 05, 2021 | 18.63 | 18.63 | 18.12 | 18.22 | 34,514 | -0.17(-0.94%) |
Apr 01, 2021 | 18.39 | 18.50 | 17.89 | 18.39 | 37,693 | -0.05(-0.30%) |
Mar 31, 2021 | 18.75 | 18.92 | 18.39 | 18.45 | 56,992 | -0.35(-1.89%) |
Mar 30, 2021 | 18.69 | 19.05 | 18.68 | 18.80 | 23,358 | +0.31(+1.67%) |
Mar 29, 2021 | 18.65 | 18.84 | 18.27 | 18.49 | 36,360 | -0.35(-1.84%) |
Mar 26, 2021 | 18.72 | 18.89 | 18.55 | 18.84 | 30,001 | +0.44(+2.37%) |
Mar 25, 2021 | 18.32 | 18.55 | 17.67 | 18.40 | 28,483 | +0.56(+3.16%) |
Mar 24, 2021 | 18.24 | 18.96 | 17.84 | 17.84 | 37,587 | -0.07(-0.41%) |
Mar 23, 2021 | 18.64 | 18.64 | 17.73 | 17.91 | 68,026 | -0.72(-3.86%) |
Mar 22, 2021 | 19.29 | 19.32 | 18.43 | 18.63 | 28,298 | -0.91(-4.66%) |
Mar 19, 2021 | 19.14 | 19.54 | 18.43 | 19.54 | 228,690 | +0.28(+1.47%) |
Mar 18, 2021 | 19.70 | 20.28 | 19.19 | 19.25 | 70,451 | -0.35(-1.76%) |
Mar 17, 2021 | 19.62 | 19.88 | 19.32 | 19.60 | 72,084 | +0.19(+0.98%) |
Mar 16, 2021 | 20.09 | 20.29 | 19.17 | 19.41 | 74,666 | -0.80(-3.96%) |
Mar 15, 2021 | 20.93 | 20.93 | 20.02 | 20.21 | 40,114 | -0.63(-3.01%) |
Mar 12, 2021 | 20.57 | 20.93 | 20.47 | 20.84 | 41,100 | +0.37(+1.82%) |
Mar 11, 2021 | 20.25 | 20.55 | 20.12 | 20.47 | 46,156 | +0.30(+1.49%) |
Mar 10, 2021 | 19.67 | 20.18 | 19.67 | 20.16 | 72,238 | +0.59(+3.02%) |
Mar 09, 2021 | 19.75 | 19.93 | 19.15 | 19.57 | 66,662 | -0.21(-1.06%) |
Mar 08, 2021 | 19.01 | 19.79 | 18.80 | 19.78 | 87,884 | +0.84(+4.42%) |
Mar 05, 2021 | 19.00 | 19.10 | 18.20 | 18.95 | 66,376 | +0.22(+1.17%) |
Mar 04, 2021 | 18.34 | 18.87 | 18.11 | 18.73 | 79,838 | +0.53(+2.90%) |
Mar 03, 2021 | 17.29 | 18.57 | 17.29 | 18.20 | 67,585 | +0.81(+4.66%) |
Mar 02, 2021 | 17.82 | 17.82 | 17.15 | 17.39 | 26,779 | -0.55(-3.04%) |