Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.22 | 19.72 | 18.58 | 18.72 | 53,452 | -0.21(-1.10%) |
May 27, 2021 | 18.86 | 19.29 | 18.65 | 18.93 | 133,363 | +0.26(+1.38%) |
May 26, 2021 | 18.61 | 18.87 | 18.52 | 18.67 | 25,382 | +0.23(+1.23%) |
May 25, 2021 | 18.95 | 19.27 | 18.17 | 18.45 | 110,812 | -0.38(-2.00%) |
May 24, 2021 | 19.01 | 19.20 | 18.59 | 18.82 | 25,388 | -0.07(-0.37%) |
May 21, 2021 | 18.96 | 18.96 | 18.69 | 18.89 | 20,200 | +0.17(+0.90%) |
May 20, 2021 | 18.62 | 18.84 | 18.47 | 18.72 | 20,874 | +0.11(+0.59%) |
May 19, 2021 | 18.43 | 18.69 | 18.26 | 18.61 | 22,838 | -0.02(-0.11%) |
May 18, 2021 | 18.93 | 19.08 | 18.55 | 18.63 | 35,143 | -0.32(-1.67%) |
May 17, 2021 | 18.62 | 19.11 | 18.51 | 18.95 | 25,816 | +0.30(+1.59%) |
May 14, 2021 | 18.57 | 18.74 | 18.28 | 18.65 | 44,233 | +0.33(+1.78%) |
May 13, 2021 | 17.49 | 18.59 | 17.49 | 18.33 | 45,734 | +0.78(+4.46%) |
May 12, 2021 | 17.97 | 18.32 | 17.39 | 17.54 | 34,174 | -0.49(-2.69%) |
May 11, 2021 | 17.08 | 18.18 | 17.01 | 18.03 | 49,716 | +0.37(+2.07%) |
May 10, 2021 | 18.23 | 18.81 | 17.56 | 17.66 | 52,657 | -0.65(-3.57%) |
May 07, 2021 | 18.53 | 18.78 | 17.62 | 18.32 | 36,411 | -0.39(-2.07%) |
May 06, 2021 | 18.86 | 19.32 | 17.93 | 18.70 | 41,628 | +0.03(+0.16%) |
May 05, 2021 | 18.69 | 18.70 | 18.17 | 18.67 | 16,307 | -0.03(-0.16%) |
May 04, 2021 | 19.10 | 19.12 | 18.61 | 18.70 | 27,201 | -0.59(-3.08%) |
May 03, 2021 | 18.77 | 19.68 | 18.77 | 19.30 | 34,159 | +0.59(+3.18%) |
Apr 30, 2021 | 18.53 | 18.91 | 18.31 | 18.70 | 48,047 | +0.05(+0.27%) |
Apr 29, 2021 | 18.59 | 18.90 | 18.48 | 18.65 | 34,790 | +0.18(+0.97%) |
Apr 28, 2021 | 17.97 | 18.81 | 17.60 | 18.48 | 45,783 | +0.62(+3.50%) |
Apr 27, 2021 | 18.84 | 18.91 | 17.66 | 17.85 | 66,645 | -1.02(-5.41%) |
Apr 26, 2021 | 19.12 | 19.21 | 18.78 | 18.87 | 28,681 | -0.14(-0.73%) |
Apr 23, 2021 | 18.97 | 19.28 | 18.90 | 19.01 | 22,812 | +0.09(+0.47%) |
Apr 22, 2021 | 19.52 | 19.52 | 18.85 | 18.92 | 23,070 | -0.59(-3.05%) |
Apr 21, 2021 | 19.28 | 19.64 | 19.17 | 19.52 | 18,176 | -0.03(-0.15%) |
Apr 20, 2021 | 19.47 | 19.62 | 19.15 | 19.55 | 31,138 | +0.09(+0.46%) |
Apr 19, 2021 | 20.37 | 20.37 | 19.40 | 19.46 | 34,396 | -0.86(-4.24%) |
Apr 16, 2021 | 20.56 | 20.56 | 20.09 | 20.32 | 34,319 | -0.04(-0.19%) |
Apr 15, 2021 | 19.83 | 20.37 | 19.83 | 20.36 | 39,413 | +0.18(+0.88%) |
Apr 14, 2021 | 19.91 | 20.34 | 19.73 | 20.18 | 28,164 | +0.24(+1.19%) |
Apr 13, 2021 | 19.91 | 20.20 | 19.78 | 19.94 | 39,881 | -0.05(-0.25%) |
Apr 12, 2021 | 19.85 | 20.14 | 19.60 | 19.99 | 38,698 | +0.23(+1.15%) |
Apr 09, 2021 | 19.66 | 20.33 | 19.58 | 19.76 | 50,470 | +0.20(+1.01%) |
Apr 08, 2021 | 19.09 | 19.59 | 18.99 | 19.57 | 48,354 | +0.44(+2.28%) |
Apr 07, 2021 | 19.56 | 19.65 | 18.93 | 19.13 | 38,543 | -0.37(-1.88%) |
Apr 06, 2021 | 19.48 | 19.79 | 19.41 | 19.50 | 19,310 | -0.07(-0.35%) |
Apr 05, 2021 | 19.68 | 19.72 | 19.28 | 19.57 | 18,350 | +0.02(+0.10%) |
Apr 01, 2021 | 19.44 | 19.79 | 18.93 | 19.55 | 21,904 | +0.02(+0.10%) |
Mar 31, 2021 | 19.81 | 19.90 | 19.18 | 19.53 | 56,879 | -0.29(-1.45%) |
Mar 30, 2021 | 19.53 | 20.12 | 19.46 | 19.81 | 22,270 | +0.47(+2.41%) |
Mar 29, 2021 | 19.64 | 19.70 | 19.27 | 19.35 | 40,041 | -0.50(-2.50%) |
Mar 26, 2021 | 19.61 | 19.84 | 19.33 | 19.84 | 50,369 | +0.54(+2.82%) |
Mar 25, 2021 | 19.25 | 19.60 | 18.89 | 19.30 | 36,945 | +0.09(+0.46%) |
Mar 24, 2021 | 19.00 | 20.13 | 18.71 | 19.21 | 41,517 | +0.46(+2.43%) |
Mar 23, 2021 | 18.32 | 19.23 | 18.32 | 18.75 | 25,926 | -0.45(-2.32%) |
Mar 22, 2021 | 19.87 | 20.37 | 19.09 | 19.20 | 36,440 | -0.63(-3.20%) |
Mar 19, 2021 | 20.51 | 20.51 | 19.37 | 19.83 | 227,521 | -0.78(-3.80%) |
Mar 18, 2021 | 19.96 | 20.68 | 19.76 | 20.62 | 51,862 | +0.71(+3.58%) |
Mar 17, 2021 | 20.30 | 20.55 | 19.66 | 19.90 | 37,775 | -0.53(-2.62%) |
Mar 16, 2021 | 20.41 | 20.44 | 20.02 | 20.44 | 36,880 | -0.11(-0.53%) |
Mar 15, 2021 | 20.57 | 20.68 | 20.11 | 20.55 | 46,703 | -0.02(-0.10%) |
Mar 12, 2021 | 20.25 | 20.66 | 20.20 | 20.57 | 39,252 | +0.37(+1.86%) |
Mar 11, 2021 | 20.61 | 20.61 | 19.77 | 20.19 | 53,836 | -0.44(-2.15%) |
Mar 10, 2021 | 19.65 | 20.66 | 19.56 | 20.64 | 61,809 | +0.87(+4.39%) |
Mar 09, 2021 | 19.60 | 20.02 | 18.39 | 19.77 | 82,313 | +0.17(+0.86%) |
Mar 08, 2021 | 18.79 | 19.70 | 18.45 | 19.60 | 87,011 | +1.27(+6.94%) |
Mar 05, 2021 | 17.57 | 18.37 | 17.55 | 18.33 | 80,838 | +1.00(+5.75%) |
Mar 04, 2021 | 17.54 | 17.81 | 17.24 | 17.33 | 92,020 | -0.12(-0.68%) |
Mar 03, 2021 | 17.20 | 17.92 | 17.20 | 17.45 | 96,551 | +0.39(+2.31%) |
Mar 02, 2021 | 17.47 | 17.47 | 16.88 | 17.06 | 98,521 | -0.40(-2.31%) |