Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.25 | 21.25 | 20.95 | 21.08 | 7,522 | -0.29(-1.36%) |
May 27, 2021 | 21.00 | 21.59 | 21.00 | 21.37 | 16,813 | +0.13(+0.61%) |
May 26, 2021 | 21.53 | 21.53 | 21.17 | 21.24 | 10,682 | -0.14(-0.65%) |
May 25, 2021 | 21.41 | 21.41 | 21.08 | 21.38 | 6,231 | +0.27(+1.30%) |
May 24, 2021 | 21.28 | 21.28 | 21.10 | 21.11 | 5,696 | +0.25(+1.22%) |
May 21, 2021 | 21.08 | 21.08 | 20.68 | 20.85 | 18,724 | -0.15(-0.71%) |
May 20, 2021 | 20.84 | 21.01 | 20.84 | 21.00 | 26,773 | +0.36(+1.72%) |
May 19, 2021 | 20.75 | 20.93 | 20.60 | 20.64 | 10,673 | -0.14(-0.70%) |
May 18, 2021 | 21.00 | 21.00 | 20.66 | 20.79 | 30,176 | +0.27(+1.32%) |
May 17, 2021 | 19.74 | 20.72 | 19.74 | 20.52 | 17,519 | -0.30(-1.46%) |
May 14, 2021 | 21.19 | 21.19 | 20.51 | 20.82 | 15,239 | +0.51(+2.54%) |
May 13, 2021 | 19.98 | 21.00 | 19.98 | 20.31 | 22,250 | -0.19(-0.93%) |
May 12, 2021 | 21.09 | 21.09 | 20.47 | 20.50 | 30,528 | -0.25(-1.20%) |
May 11, 2021 | 21.04 | 21.04 | 20.75 | 20.75 | 10,402 | +0.05(+0.24%) |
May 10, 2021 | 21.00 | 21.00 | 20.70 | 20.70 | 14,377 | -0.35(-1.66%) |
May 07, 2021 | 21.13 | 21.13 | 20.86 | 21.05 | 5,619 | +0.02(+0.10%) |
May 06, 2021 | 21.03 | 21.03 | 20.72 | 21.03 | 18,587 | +0.15(+0.72%) |
May 05, 2021 | 21.20 | 21.20 | 20.78 | 20.88 | 6,124 | +0.23(+1.11%) |
May 04, 2021 | 21.36 | 21.36 | 20.12 | 20.65 | 20,634 | -0.24(-1.13%) |
May 03, 2021 | 21.08 | 21.08 | 20.88 | 20.89 | 12,472 | -0.04(-0.17%) |
Apr 30, 2021 | 20.78 | 20.96 | 20.78 | 20.92 | 11,900 | -0.08(-0.38%) |
Apr 29, 2021 | 21.28 | 21.28 | 21.00 | 21.00 | 11,959 | +0.00(+0.00%) |
Apr 28, 2021 | 21.49 | 21.49 | 21.00 | 21.00 | 59,218 | -0.05(-0.26%) |
Apr 27, 2021 | 21.51 | 21.51 | 20.97 | 21.05 | 7,224 | +0.27(+1.32%) |
Apr 26, 2021 | 21.09 | 21.09 | 20.73 | 20.78 | 13,478 | +0.17(+0.82%) |
Apr 23, 2021 | 20.46 | 20.64 | 20.25 | 20.61 | 15,200 | +0.61(+3.08%) |
Apr 22, 2021 | 20.56 | 20.56 | 20.00 | 20.00 | 24,592 | -0.50(-2.46%) |
Apr 21, 2021 | 20.07 | 20.55 | 19.87 | 20.50 | 97,529 | +1.06(+5.45%) |
Apr 20, 2021 | 19.66 | 19.66 | 19.00 | 19.44 | 118,170 | -0.77(-3.81%) |
Apr 19, 2021 | 20.40 | 20.40 | 20.03 | 20.21 | 14,359 | -0.34(-1.65%) |
Apr 16, 2021 | 21.25 | 21.55 | 19.65 | 20.55 | 61,200 | -1.20(-5.52%) |
Apr 15, 2021 | 22.24 | 22.24 | 21.57 | 21.75 | 132,834 | -1.02(-4.48%) |
Apr 14, 2021 | 22.95 | 22.95 | 22.35 | 22.77 | 73,542 | -0.51(-2.19%) |
Apr 13, 2021 | 20.85 | 23.60 | 20.37 | 23.28 | 137,560 | +2.43(+11.65%) |
Apr 12, 2021 | 20.89 | 21.15 | 20.85 | 20.85 | 26,669 | +0.03(+0.14%) |
Apr 09, 2021 | 20.22 | 20.99 | 20.02 | 20.82 | 26,700 | +0.12(+0.58%) |
Apr 08, 2021 | 20.03 | 20.86 | 20.03 | 20.70 | 20,724 | -1.79(-7.96%) |
Apr 07, 2021 | 22.10 | 22.59 | 21.90 | 22.49 | 164,634 | +0.50(+2.27%) |
Apr 06, 2021 | 17.70 | 22.02 | 17.39 | 21.99 | 459,163 | +4.02(+22.37%) |
Apr 05, 2021 | 17.65 | 17.97 | 17.65 | 17.97 | 2,457 | +0.11(+0.62%) |
Apr 01, 2021 | 17.95 | 17.95 | 17.81 | 17.86 | 3,800 | +0.86(+5.06%) |
Mar 31, 2021 | 17.08 | 17.08 | 16.71 | 17.00 | 6,839 | -0.02(-0.15%) |
Mar 30, 2021 | 16.93 | 17.26 | 16.93 | 17.02 | 5,832 | -0.10(-0.58%) |
Mar 29, 2021 | 17.00 | 17.30 | 17.00 | 17.12 | 4,331 | -0.30(-1.69%) |
Mar 26, 2021 | 17.36 | 17.42 | 17.22 | 17.42 | 6,400 | -0.16(-0.94%) |
Mar 25, 2021 | 17.76 | 17.76 | 17.35 | 17.59 | 5,841 | +0.04(+0.20%) |
Mar 24, 2021 | 17.64 | 17.80 | 17.42 | 17.55 | 7,778 | -0.22(-1.27%) |
Mar 23, 2021 | 17.98 | 17.98 | 17.77 | 17.77 | 8,044 | -0.21(-1.20%) |
Mar 22, 2021 | 17.91 | 18.00 | 17.91 | 17.99 | 2,853 | -0.03(-0.17%) |
Mar 19, 2021 | 17.50 | 18.02 | 17.50 | 18.02 | 18,000 | +0.69(+3.98%) |
Mar 18, 2021 | 16.74 | 17.49 | 16.74 | 17.33 | 5,146 | +0.06(+0.35%) |
Mar 17, 2021 | 17.21 | 17.32 | 17.01 | 17.27 | 47,649 | -0.03(-0.17%) |
Mar 16, 2021 | 17.46 | 17.46 | 17.06 | 17.30 | 12,813 | +0.16(+0.93%) |
Mar 15, 2021 | 16.85 | 17.26 | 16.85 | 17.14 | 3,284 | +0.38(+2.27%) |
Mar 12, 2021 | 17.01 | 17.01 | 16.31 | 16.76 | 3,400 | -0.18(-1.06%) |
Mar 11, 2021 | 17.02 | 17.02 | 16.60 | 16.94 | 4,839 | +0.12(+0.74%) |
Mar 10, 2021 | 17.01 | 17.01 | 16.78 | 16.82 | 18,906 | -0.04(-0.21%) |
Mar 09, 2021 | 17.08 | 17.08 | 16.85 | 16.85 | 9,309 | -0.16(-0.94%) |
Mar 08, 2021 | 16.88 | 17.22 | 16.88 | 17.01 | 35,912 | -0.41(-2.35%) |
Mar 05, 2021 | 17.46 | 17.46 | 17.02 | 17.42 | 8,300 | +1.01(+6.15%) |
Mar 04, 2021 | 16.50 | 16.66 | 16.26 | 16.41 | 14,265 | +0.40(+2.50%) |
Mar 03, 2021 | 16.19 | 16.19 | 15.96 | 16.01 | 8,576 | -0.14(-0.87%) |
Mar 02, 2021 | 16.07 | 16.20 | 16.01 | 16.15 | 6,417 | +0.09(+0.56%) |