Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.40 | 19.91 | 18.75 | 18.90 | 52,954 | -0.21(-1.10%) |
May 27, 2021 | 19.04 | 19.47 | 18.82 | 19.11 | 132,120 | +0.26(+1.38%) |
May 26, 2021 | 18.79 | 19.05 | 18.69 | 18.85 | 25,146 | +0.23(+1.24%) |
May 25, 2021 | 19.13 | 19.45 | 18.34 | 18.62 | 109,779 | -0.38(-2.00%) |
May 24, 2021 | 19.19 | 19.39 | 18.77 | 19.00 | 25,152 | -0.07(-0.37%) |
May 21, 2021 | 19.14 | 19.14 | 18.86 | 19.07 | 20,012 | +0.17(+0.90%) |
May 20, 2021 | 18.80 | 19.02 | 18.64 | 18.90 | 20,680 | +0.11(+0.59%) |
May 19, 2021 | 18.60 | 18.87 | 18.43 | 18.79 | 22,626 | -0.02(-0.11%) |
May 18, 2021 | 19.11 | 19.26 | 18.72 | 18.81 | 34,816 | -0.32(-1.67%) |
May 17, 2021 | 18.80 | 19.29 | 18.68 | 19.13 | 25,576 | +0.30(+1.59%) |
May 14, 2021 | 18.74 | 18.92 | 18.45 | 18.83 | 43,821 | +0.33(+1.78%) |
May 13, 2021 | 17.65 | 18.77 | 17.65 | 18.50 | 45,308 | +0.79(+4.46%) |
May 12, 2021 | 18.14 | 18.49 | 17.55 | 17.71 | 33,856 | -0.49(-2.69%) |
May 11, 2021 | 17.24 | 18.35 | 17.17 | 18.20 | 49,253 | +0.37(+2.08%) |
May 10, 2021 | 18.40 | 18.99 | 17.73 | 17.83 | 52,167 | -0.66(-3.57%) |
May 07, 2021 | 18.70 | 18.96 | 17.78 | 18.49 | 36,072 | -0.39(-2.07%) |
May 06, 2021 | 19.04 | 19.50 | 18.10 | 18.88 | 41,240 | +0.03(+0.16%) |
May 05, 2021 | 18.87 | 18.88 | 18.34 | 18.85 | 16,155 | -0.03(-0.16%) |
May 04, 2021 | 19.28 | 19.30 | 18.79 | 18.88 | 26,948 | -0.60(-3.08%) |
May 03, 2021 | 18.95 | 19.87 | 18.95 | 19.48 | 33,841 | +0.60(+3.18%) |
Apr 30, 2021 | 18.70 | 19.09 | 18.48 | 18.88 | 47,600 | +0.05(+0.27%) |
Apr 29, 2021 | 18.76 | 19.08 | 18.65 | 18.83 | 34,466 | +0.18(+0.97%) |
Apr 28, 2021 | 18.14 | 18.99 | 17.77 | 18.65 | 45,357 | +0.63(+3.50%) |
Apr 27, 2021 | 19.02 | 19.09 | 17.83 | 18.02 | 66,024 | -1.03(-5.41%) |
Apr 26, 2021 | 19.30 | 19.39 | 18.96 | 19.05 | 28,414 | -0.14(-0.73%) |
Apr 23, 2021 | 19.15 | 19.46 | 19.08 | 19.19 | 22,600 | +0.09(+0.47%) |
Apr 22, 2021 | 19.70 | 19.70 | 19.03 | 19.10 | 22,855 | -0.60(-3.05%) |
Apr 21, 2021 | 19.46 | 19.82 | 19.35 | 19.70 | 18,007 | -0.03(-0.15%) |
Apr 20, 2021 | 19.65 | 19.80 | 19.33 | 19.73 | 30,848 | +0.09(+0.46%) |
Apr 19, 2021 | 20.56 | 20.56 | 19.58 | 19.64 | 34,076 | -0.87(-4.24%) |
Apr 16, 2021 | 20.75 | 20.75 | 20.28 | 20.51 | 34,000 | -0.04(-0.19%) |
Apr 15, 2021 | 20.02 | 20.56 | 20.02 | 20.55 | 39,046 | +0.18(+0.88%) |
Apr 14, 2021 | 20.10 | 20.53 | 19.92 | 20.37 | 27,902 | +0.24(+1.19%) |
Apr 13, 2021 | 20.10 | 20.39 | 19.96 | 20.13 | 39,510 | -0.05(-0.25%) |
Apr 12, 2021 | 20.04 | 20.33 | 19.78 | 20.18 | 38,338 | +0.23(+1.15%) |
Apr 09, 2021 | 19.84 | 20.52 | 19.76 | 19.95 | 50,000 | +0.20(+1.01%) |
Apr 08, 2021 | 19.27 | 19.77 | 19.17 | 19.75 | 47,904 | +0.44(+2.28%) |
Apr 07, 2021 | 19.74 | 19.84 | 19.11 | 19.31 | 38,184 | -0.37(-1.88%) |
Apr 06, 2021 | 19.66 | 19.98 | 19.59 | 19.68 | 19,130 | -0.07(-0.35%) |
Apr 05, 2021 | 19.87 | 19.91 | 19.46 | 19.75 | 18,179 | +0.02(+0.10%) |
Apr 01, 2021 | 19.62 | 19.98 | 19.11 | 19.73 | 21,700 | +0.02(+0.10%) |
Mar 31, 2021 | 20.00 | 20.09 | 19.36 | 19.71 | 56,349 | -0.29(-1.45%) |
Mar 30, 2021 | 19.71 | 20.31 | 19.64 | 20.00 | 22,063 | +0.47(+2.41%) |
Mar 29, 2021 | 19.82 | 19.89 | 19.45 | 19.53 | 39,668 | -0.50(-2.50%) |
Mar 26, 2021 | 19.79 | 20.03 | 19.51 | 20.03 | 49,900 | +0.55(+2.82%) |
Mar 25, 2021 | 19.43 | 19.78 | 19.07 | 19.48 | 36,601 | +0.09(+0.46%) |
Mar 24, 2021 | 19.18 | 20.32 | 18.89 | 19.39 | 41,130 | +0.46(+2.43%) |
Mar 23, 2021 | 18.49 | 19.41 | 18.49 | 18.93 | 25,685 | -0.45(-2.32%) |
Mar 22, 2021 | 20.06 | 20.56 | 19.27 | 19.38 | 36,101 | -0.64(-3.20%) |
Mar 19, 2021 | 20.70 | 20.70 | 19.55 | 20.02 | 225,400 | -0.79(-3.80%) |
Mar 18, 2021 | 20.15 | 20.87 | 19.95 | 20.81 | 51,379 | +0.72(+3.58%) |
Mar 17, 2021 | 20.49 | 20.74 | 19.85 | 20.09 | 37,423 | -0.54(-2.62%) |
Mar 16, 2021 | 20.60 | 20.63 | 20.21 | 20.63 | 36,537 | -0.21(-1.01%) |
Mar 15, 2021 | 20.86 | 20.98 | 20.40 | 20.84 | 46,046 | -0.02(-0.10%) |
Mar 12, 2021 | 20.54 | 20.96 | 20.49 | 20.86 | 38,700 | +0.38(+1.86%) |
Mar 11, 2021 | 20.90 | 20.90 | 20.06 | 20.48 | 53,079 | -0.45(-2.15%) |
Mar 10, 2021 | 19.93 | 20.95 | 19.84 | 20.93 | 60,939 | +0.88(+4.39%) |
Mar 09, 2021 | 19.88 | 20.31 | 18.65 | 20.05 | 81,155 | +0.17(+0.86%) |
Mar 08, 2021 | 19.06 | 19.98 | 18.71 | 19.88 | 85,787 | +1.29(+6.94%) |
Mar 05, 2021 | 17.82 | 18.63 | 17.80 | 18.59 | 79,700 | +1.01(+5.75%) |
Mar 04, 2021 | 17.79 | 18.07 | 17.49 | 17.58 | 90,725 | -0.12(-0.68%) |
Mar 03, 2021 | 17.45 | 18.18 | 17.45 | 17.70 | 95,192 | +0.40(+2.31%) |
Mar 02, 2021 | 17.72 | 17.72 | 17.12 | 17.30 | 97,135 | -0.41(-2.32%) |