Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.80 | 19.80 | 19.56 | 19.70 | 8,772 | -0.03(-0.15%) |
May 27, 2021 | 19.47 | 19.77 | 19.47 | 19.73 | 11,081 | +0.17(+0.87%) |
May 26, 2021 | 19.29 | 19.59 | 19.29 | 19.56 | 10,253 | +0.14(+0.72%) |
May 25, 2021 | 19.54 | 19.54 | 19.42 | 19.42 | 5,901 | -0.10(-0.51%) |
May 24, 2021 | 19.22 | 19.56 | 19.14 | 19.52 | 27,442 | +0.63(+3.33%) |
May 21, 2021 | 18.80 | 18.96 | 18.79 | 18.89 | 11,819 | +0.46(+2.50%) |
May 20, 2021 | 18.70 | 18.75 | 18.28 | 18.43 | 36,669 | -0.36(-1.91%) |
May 19, 2021 | 18.90 | 18.90 | 18.36 | 18.79 | 25,078 | -0.69(-3.52%) |
May 18, 2021 | 19.58 | 19.62 | 19.20 | 19.48 | 9,866 | -0.17(-0.85%) |
May 17, 2021 | 19.51 | 19.67 | 19.41 | 19.64 | 19,468 | +0.29(+1.47%) |
May 14, 2021 | 19.16 | 19.38 | 19.16 | 19.36 | 25,731 | +0.37(+1.96%) |
May 13, 2021 | 18.99 | 19.29 | 18.77 | 18.98 | 57,352 | -0.59(-3.02%) |
May 12, 2021 | 19.56 | 19.82 | 19.55 | 19.57 | 58,066 | +0.09(+0.44%) |
May 11, 2021 | 19.09 | 19.49 | 19.08 | 19.49 | 61,585 | +0.19(+0.98%) |
May 10, 2021 | 19.47 | 19.47 | 19.01 | 19.30 | 47,977 | +0.07(+0.36%) |
May 07, 2021 | 19.01 | 19.33 | 19.00 | 19.23 | 18,457 | -0.02(-0.10%) |
May 06, 2021 | 19.45 | 19.45 | 19.12 | 19.25 | 16,073 | -0.09(-0.47%) |
May 05, 2021 | 19.60 | 19.69 | 19.23 | 19.34 | 97,321 | -0.08(-0.41%) |
May 04, 2021 | 19.29 | 19.43 | 19.12 | 19.42 | 37,666 | +0.42(+2.21%) |
May 03, 2021 | 18.76 | 19.04 | 18.76 | 19.00 | 13,159 | +0.28(+1.50%) |
Apr 30, 2021 | 18.80 | 18.80 | 18.59 | 18.72 | 17,900 | -0.40(-2.09%) |
Apr 29, 2021 | 19.13 | 19.24 | 18.91 | 19.12 | 17,470 | +0.28(+1.49%) |
Apr 28, 2021 | 18.81 | 18.98 | 18.74 | 18.84 | 23,017 | +0.23(+1.24%) |
Apr 27, 2021 | 18.48 | 18.63 | 18.40 | 18.61 | 8,404 | +0.30(+1.64%) |
Apr 26, 2021 | 18.13 | 18.36 | 18.09 | 18.31 | 8,548 | -0.05(-0.27%) |
Apr 23, 2021 | 18.43 | 18.43 | 18.25 | 18.36 | 5,700 | +0.20(+1.09%) |
Apr 22, 2021 | 18.20 | 18.23 | 18.01 | 18.16 | 4,518 | +0.13(+0.72%) |
Apr 21, 2021 | 18.12 | 18.31 | 18.03 | 18.03 | 14,527 | -0.39(-2.12%) |
Apr 20, 2021 | 18.69 | 18.73 | 18.19 | 18.42 | 12,244 | -0.27(-1.44%) |
Apr 19, 2021 | 18.62 | 18.70 | 18.62 | 18.69 | 6,478 | +0.06(+0.32%) |
Apr 16, 2021 | 18.67 | 18.68 | 18.58 | 18.63 | 5,200 | -0.06(-0.32%) |
Apr 15, 2021 | 18.62 | 18.75 | 18.62 | 18.69 | 8,283 | +0.07(+0.38%) |
Apr 14, 2021 | 18.19 | 18.75 | 18.19 | 18.62 | 31,329 | +0.67(+3.73%) |
Apr 13, 2021 | 17.95 | 17.97 | 17.84 | 17.95 | 13,183 | +0.22(+1.24%) |
Apr 12, 2021 | 17.85 | 17.96 | 17.65 | 17.73 | 24,742 | +0.14(+0.82%) |
Apr 09, 2021 | 17.53 | 17.62 | 17.53 | 17.59 | 11,500 | -0.08(-0.48%) |
Apr 08, 2021 | 17.61 | 17.67 | 17.52 | 17.67 | 8,854 | -0.00(-0.02%) |
Apr 07, 2021 | 17.60 | 17.73 | 17.33 | 17.67 | 9,943 | +0.00(+0.02%) |
Apr 06, 2021 | 17.80 | 17.99 | 17.58 | 17.67 | 35,367 | +0.24(+1.38%) |
Apr 05, 2021 | 17.81 | 17.81 | 17.14 | 17.43 | 49,299 | -0.68(-3.75%) |
Apr 01, 2021 | 17.87 | 18.18 | 17.54 | 18.11 | 47,100 | +0.59(+3.37%) |
Mar 31, 2021 | 17.68 | 17.95 | 17.41 | 17.52 | 32,436 | -0.22(-1.23%) |
Mar 30, 2021 | 17.74 | 17.93 | 17.69 | 17.74 | 7,326 | -0.35(-1.94%) |
Mar 29, 2021 | 17.85 | 18.10 | 17.68 | 18.09 | 16,751 | +0.18(+1.01%) |
Mar 26, 2021 | 17.94 | 18.02 | 17.81 | 17.91 | 50,600 | +0.65(+3.77%) |
Mar 25, 2021 | 17.50 | 17.56 | 17.00 | 17.26 | 63,422 | -0.66(-3.68%) |
Mar 24, 2021 | 17.62 | 18.02 | 17.59 | 17.92 | 22,521 | +0.88(+5.16%) |
Mar 23, 2021 | 17.45 | 17.65 | 16.98 | 17.04 | 31,686 | -0.91(-5.07%) |
Mar 22, 2021 | 18.13 | 18.15 | 17.95 | 17.95 | 17,190 | -0.06(-0.33%) |
Mar 19, 2021 | 17.56 | 18.06 | 17.37 | 18.01 | 44,700 | +0.55(+3.15%) |
Mar 18, 2021 | 18.47 | 18.49 | 17.23 | 17.46 | 73,803 | -1.30(-6.93%) |
Mar 17, 2021 | 18.73 | 18.89 | 18.61 | 18.76 | 22,583 | -0.06(-0.32%) |
Mar 16, 2021 | 18.75 | 18.91 | 18.63 | 18.82 | 27,417 | -0.18(-0.95%) |
Mar 15, 2021 | 18.89 | 19.00 | 18.65 | 19.00 | 18,849 | -0.04(-0.21%) |
Mar 12, 2021 | 19.06 | 19.14 | 18.94 | 19.04 | 22,700 | -0.11(-0.57%) |
Mar 11, 2021 | 18.90 | 19.15 | 18.77 | 19.15 | 20,274 | +0.41(+2.19%) |
Mar 10, 2021 | 18.61 | 18.80 | 18.39 | 18.74 | 23,141 | +0.26(+1.41%) |
Mar 09, 2021 | 18.82 | 18.82 | 18.48 | 18.48 | 45,942 | -0.20(-1.07%) |
Mar 08, 2021 | 18.92 | 18.94 | 18.60 | 18.68 | 78,195 | -0.39(-2.03%) |
Mar 05, 2021 | 18.90 | 19.08 | 18.82 | 19.07 | 81,800 | +0.60(+3.23%) |
Mar 04, 2021 | 17.95 | 18.62 | 17.77 | 18.47 | 69,625 | +0.83(+4.71%) |
Mar 03, 2021 | 17.44 | 17.80 | 17.44 | 17.64 | 42,903 | +0.48(+2.80%) |
Mar 02, 2021 | 17.58 | 17.58 | 17.16 | 17.16 | 21,215 | -0.20(-1.15%) |