Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.14 | 20.14 | 19.15 | 19.19 | 41,513 | -0.83(-4.15%) |
May 27, 2021 | 19.83 | 20.11 | 19.83 | 20.02 | 21,329 | +0.30(+1.52%) |
May 26, 2021 | 19.89 | 19.98 | 19.35 | 19.72 | 21,812 | +0.07(+0.36%) |
May 25, 2021 | 20.12 | 20.45 | 19.65 | 19.65 | 39,916 | -0.33(-1.65%) |
May 24, 2021 | 19.61 | 20.10 | 19.52 | 19.98 | 38,969 | +0.52(+2.67%) |
May 21, 2021 | 19.42 | 19.95 | 19.07 | 19.46 | 47,619 | +0.43(+2.26%) |
May 20, 2021 | 19.37 | 19.99 | 19.03 | 19.03 | 25,089 | -0.34(-1.76%) |
May 19, 2021 | 19.03 | 19.51 | 18.72 | 19.37 | 21,634 | -0.22(-1.12%) |
May 18, 2021 | 19.58 | 19.95 | 19.33 | 19.59 | 29,934 | -0.26(-1.31%) |
May 17, 2021 | 19.06 | 19.92 | 18.66 | 19.85 | 49,331 | +0.76(+3.98%) |
May 14, 2021 | 18.81 | 19.77 | 18.72 | 19.09 | 35,284 | +0.54(+2.91%) |
May 13, 2021 | 18.31 | 18.95 | 18.31 | 18.55 | 30,967 | +0.22(+1.20%) |
May 12, 2021 | 18.78 | 18.78 | 18.30 | 18.33 | 33,481 | -0.48(-2.55%) |
May 11, 2021 | 19.46 | 19.76 | 18.75 | 18.81 | 16,446 | -0.48(-2.49%) |
May 10, 2021 | 20.00 | 20.00 | 19.29 | 19.29 | 39,274 | -0.61(-3.07%) |
May 07, 2021 | 18.01 | 20.07 | 18.01 | 19.90 | 56,575 | +1.65(+9.04%) |
May 06, 2021 | 18.39 | 18.66 | 18.10 | 18.25 | 32,325 | +0.00(+0.00%) |
May 05, 2021 | 18.38 | 18.56 | 18.15 | 18.25 | 43,212 | +0.07(+0.39%) |
May 04, 2021 | 19.17 | 19.46 | 18.18 | 18.18 | 41,259 | -1.19(-6.14%) |
May 03, 2021 | 18.85 | 19.40 | 18.62 | 19.37 | 28,276 | +0.80(+4.31%) |
Apr 30, 2021 | 18.78 | 19.18 | 18.48 | 18.57 | 46,500 | -0.38(-2.01%) |
Apr 29, 2021 | 19.19 | 19.19 | 18.58 | 18.95 | 27,359 | -0.04(-0.21%) |
Apr 28, 2021 | 18.62 | 19.30 | 18.62 | 18.99 | 30,648 | -0.27(-1.40%) |
Apr 27, 2021 | 19.20 | 19.56 | 19.07 | 19.26 | 39,065 | +0.11(+0.57%) |
Apr 26, 2021 | 19.38 | 19.55 | 18.87 | 19.15 | 33,170 | -0.13(-0.67%) |
Apr 23, 2021 | 18.55 | 19.42 | 18.55 | 19.28 | 35,500 | +0.45(+2.39%) |
Apr 22, 2021 | 19.44 | 19.53 | 18.77 | 18.83 | 42,690 | -0.37(-1.93%) |
Apr 21, 2021 | 18.81 | 19.32 | 18.73 | 19.20 | 19,702 | +0.33(+1.75%) |
Apr 20, 2021 | 19.10 | 19.24 | 18.62 | 18.87 | 33,334 | -0.37(-1.92%) |
Apr 19, 2021 | 19.72 | 19.72 | 19.09 | 19.24 | 35,632 | -0.40(-2.04%) |
Apr 16, 2021 | 19.33 | 19.82 | 19.33 | 19.64 | 25,100 | -0.35(-1.75%) |
Apr 15, 2021 | 19.55 | 20.24 | 19.55 | 19.99 | 33,365 | +0.12(+0.60%) |
Apr 14, 2021 | 19.97 | 20.13 | 19.74 | 19.87 | 20,317 | -0.04(-0.20%) |
Apr 13, 2021 | 19.54 | 20.11 | 19.13 | 19.91 | 21,542 | +0.43(+2.21%) |
Apr 12, 2021 | 19.64 | 19.87 | 19.27 | 19.48 | 23,367 | -0.37(-1.86%) |
Apr 09, 2021 | 19.40 | 19.88 | 19.34 | 19.85 | 22,900 | +0.52(+2.69%) |
Apr 08, 2021 | 18.80 | 19.45 | 18.80 | 19.33 | 30,839 | +0.29(+1.52%) |
Apr 07, 2021 | 19.57 | 19.69 | 19.00 | 19.04 | 34,618 | -0.55(-2.81%) |
Apr 06, 2021 | 20.21 | 20.21 | 19.59 | 19.59 | 28,901 | -0.49(-2.44%) |
Apr 05, 2021 | 19.91 | 20.44 | 19.24 | 20.08 | 28,946 | +0.35(+1.77%) |
Apr 01, 2021 | 20.17 | 20.45 | 19.35 | 19.73 | 44,500 | +0.14(+0.71%) |
Mar 31, 2021 | 19.90 | 20.35 | 18.97 | 19.59 | 152,117 | -0.27(-1.36%) |
Mar 30, 2021 | 19.08 | 20.33 | 18.36 | 19.86 | 119,211 | +0.69(+3.60%) |
Mar 29, 2021 | 19.28 | 19.34 | 18.50 | 19.17 | 41,501 | -0.18(-0.93%) |
Mar 26, 2021 | 19.49 | 19.74 | 18.81 | 19.35 | 31,100 | +0.17(+0.89%) |
Mar 25, 2021 | 19.42 | 19.88 | 18.35 | 19.18 | 64,916 | -0.58(-2.94%) |
Mar 24, 2021 | 19.87 | 20.68 | 19.64 | 19.76 | 98,789 | +0.01(+0.05%) |
Mar 23, 2021 | 19.41 | 20.24 | 18.94 | 19.75 | 53,839 | -0.05(-0.25%) |
Mar 22, 2021 | 20.02 | 20.13 | 19.19 | 19.80 | 36,370 | -0.26(-1.30%) |
Mar 19, 2021 | 19.11 | 20.35 | 18.77 | 20.06 | 133,600 | +0.75(+3.88%) |
Mar 18, 2021 | 19.54 | 19.99 | 19.08 | 19.31 | 27,850 | -0.55(-2.77%) |
Mar 17, 2021 | 19.34 | 20.26 | 18.00 | 19.86 | 52,583 | +0.27(+1.38%) |
Mar 16, 2021 | 19.01 | 19.92 | 18.79 | 19.59 | 54,795 | +0.26(+1.35%) |
Mar 15, 2021 | 19.38 | 20.23 | 18.76 | 19.33 | 62,699 | -0.10(-0.51%) |
Mar 12, 2021 | 19.17 | 19.56 | 18.53 | 19.43 | 48,700 | +0.26(+1.36%) |
Mar 11, 2021 | 18.66 | 19.23 | 17.70 | 19.17 | 41,381 | +0.72(+3.90%) |
Mar 10, 2021 | 18.71 | 19.39 | 18.37 | 18.45 | 63,929 | +0.21(+1.15%) |
Mar 09, 2021 | 19.03 | 19.72 | 18.05 | 18.24 | 72,901 | -0.75(-3.95%) |
Mar 08, 2021 | 18.72 | 19.02 | 18.02 | 18.99 | 90,045 | +0.25(+1.33%) |
Mar 05, 2021 | 18.87 | 18.87 | 18.25 | 18.74 | 42,400 | +0.28(+1.52%) |
Mar 04, 2021 | 18.38 | 19.22 | 18.01 | 18.46 | 136,408 | -0.10(-0.54%) |
Mar 03, 2021 | 18.00 | 19.35 | 17.40 | 18.56 | 100,501 | +0.46(+2.54%) |
Mar 02, 2021 | 18.15 | 18.45 | 17.80 | 18.10 | 45,313 | -0.12(-0.66%) |