Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.01 | 20.28 | 20.01 | 20.28 | 51,961 | -0.28(-1.36%) |
May 27, 2021 | 20.62 | 20.62 | 20.29 | 20.56 | 37,453 | +0.20(+0.98%) |
May 26, 2021 | 20.27 | 20.36 | 20.27 | 20.36 | 30,833 | +0.14(+0.69%) |
May 25, 2021 | 20.24 | 20.39 | 20.16 | 20.22 | 72,208 | -0.12(-0.57%) |
May 24, 2021 | 20.33 | 20.38 | 20.08 | 20.34 | 15,726 | +0.26(+1.31%) |
May 21, 2021 | 20.12 | 20.12 | 19.87 | 20.07 | 32,529 | +0.17(+0.86%) |
May 20, 2021 | 19.96 | 19.96 | 19.77 | 19.90 | 31,786 | +0.15(+0.79%) |
May 19, 2021 | 19.93 | 19.97 | 19.58 | 19.75 | 13,934 | -0.29(-1.47%) |
May 18, 2021 | 19.66 | 20.26 | 19.66 | 20.04 | 32,474 | +0.38(+1.93%) |
May 17, 2021 | 19.48 | 19.80 | 19.48 | 19.66 | 27,202 | -0.04(-0.20%) |
May 14, 2021 | 19.45 | 19.73 | 19.08 | 19.70 | 34,101 | +0.32(+1.65%) |
May 13, 2021 | 18.95 | 19.44 | 18.95 | 19.38 | 47,624 | +0.45(+2.40%) |
May 12, 2021 | 18.91 | 19.14 | 18.85 | 18.93 | 48,710 | -0.18(-0.92%) |
May 11, 2021 | 19.40 | 19.40 | 18.83 | 19.10 | 38,054 | -0.16(-0.81%) |
May 10, 2021 | 19.05 | 19.44 | 19.05 | 19.26 | 21,646 | +0.05(+0.24%) |
May 07, 2021 | 19.35 | 19.35 | 19.16 | 19.21 | 18,254 | +0.47(+2.53%) |
May 06, 2021 | 18.78 | 18.92 | 18.67 | 18.74 | 103,090 | -0.18(-0.97%) |
May 05, 2021 | 18.81 | 18.95 | 18.79 | 18.92 | 23,806 | +0.11(+0.58%) |
May 04, 2021 | 18.34 | 19.13 | 18.34 | 18.81 | 25,049 | -0.13(-0.69%) |
May 03, 2021 | 18.69 | 18.94 | 18.69 | 18.94 | 33,747 | +0.34(+1.83%) |
Apr 30, 2021 | 18.27 | 19.06 | 18.27 | 18.60 | 307,500 | -0.34(-1.80%) |
Apr 29, 2021 | 18.95 | 18.99 | 18.81 | 18.94 | 16,474 | +0.00(+0.00%) |
Apr 28, 2021 | 18.79 | 19.12 | 18.79 | 18.94 | 39,910 | -0.03(-0.16%) |
Apr 27, 2021 | 18.99 | 19.12 | 18.91 | 18.97 | 24,014 | -0.19(-0.99%) |
Apr 26, 2021 | 19.16 | 19.82 | 19.04 | 19.16 | 18,655 | -0.06(-0.31%) |
Apr 23, 2021 | 19.14 | 19.41 | 19.06 | 19.22 | 22,400 | +0.45(+2.40%) |
Apr 22, 2021 | 18.69 | 18.96 | 18.69 | 18.77 | 44,126 | -0.06(-0.32%) |
Apr 21, 2021 | 18.61 | 18.83 | 18.52 | 18.83 | 79,415 | +0.12(+0.64%) |
Apr 20, 2021 | 18.79 | 19.00 | 18.67 | 18.71 | 58,911 | -0.37(-1.93%) |
Apr 19, 2021 | 19.34 | 19.38 | 19.01 | 19.08 | 64,178 | -0.18(-0.94%) |
Apr 16, 2021 | 19.00 | 19.26 | 19.00 | 19.26 | 24,700 | +0.42(+2.23%) |
Apr 15, 2021 | 18.89 | 18.98 | 18.79 | 18.84 | 35,606 | +0.07(+0.37%) |
Apr 14, 2021 | 18.64 | 18.77 | 18.64 | 18.77 | 42,002 | +0.16(+0.86%) |
Apr 13, 2021 | 18.65 | 18.75 | 18.51 | 18.61 | 44,465 | -0.20(-1.06%) |
Apr 12, 2021 | 18.77 | 18.81 | 18.65 | 18.81 | 119,664 | +0.02(+0.11%) |
Apr 09, 2021 | 18.73 | 18.84 | 18.72 | 18.79 | 70,200 | -0.05(-0.27%) |
Apr 08, 2021 | 18.20 | 18.90 | 18.20 | 18.84 | 25,892 | -0.16(-0.82%) |
Apr 07, 2021 | 19.00 | 19.22 | 18.82 | 19.00 | 29,324 | -0.09(-0.50%) |
Apr 06, 2021 | 19.20 | 19.20 | 19.02 | 19.09 | 34,678 | -0.06(-0.31%) |
Apr 05, 2021 | 19.09 | 19.19 | 19.02 | 19.15 | 53,500 | +0.05(+0.26%) |
Apr 01, 2021 | 19.05 | 19.14 | 19.00 | 19.10 | 22,600 | -0.29(-1.50%) |
Mar 31, 2021 | 18.60 | 19.39 | 18.60 | 19.39 | 13,847 | -0.39(-2.00%) |
Mar 30, 2021 | 19.80 | 19.91 | 19.73 | 19.79 | 26,211 | -0.27(-1.37%) |
Mar 29, 2021 | 20.03 | 20.06 | 19.93 | 20.06 | 21,217 | -0.04(-0.20%) |
Mar 26, 2021 | 19.86 | 20.10 | 19.86 | 20.10 | 67,400 | +0.22(+1.11%) |
Mar 25, 2021 | 19.72 | 20.31 | 19.72 | 19.88 | 132,028 | -0.11(-0.55%) |
Mar 24, 2021 | 19.88 | 20.05 | 19.60 | 19.99 | 287,776 | -0.10(-0.50%) |
Mar 23, 2021 | 20.37 | 20.37 | 20.02 | 20.09 | 39,389 | -0.22(-1.08%) |
Mar 22, 2021 | 20.53 | 20.53 | 20.03 | 20.31 | 9,886 | +0.18(+0.89%) |
Mar 19, 2021 | 19.95 | 20.25 | 19.87 | 20.13 | 23,300 | +0.22(+1.10%) |
Mar 18, 2021 | 19.99 | 20.05 | 19.88 | 19.91 | 28,413 | -0.06(-0.28%) |
Mar 17, 2021 | 19.78 | 20.04 | 19.71 | 19.97 | 24,333 | +0.19(+0.94%) |
Mar 16, 2021 | 19.80 | 19.90 | 19.73 | 19.78 | 35,722 | +0.16(+0.82%) |
Mar 15, 2021 | 19.51 | 19.62 | 19.36 | 19.62 | 40,939 | +0.13(+0.69%) |
Mar 12, 2021 | 19.42 | 19.49 | 19.33 | 19.49 | 11,700 | +0.12(+0.60%) |
Mar 11, 2021 | 19.50 | 19.50 | 19.37 | 19.37 | 18,850 | -0.57(-2.86%) |
Mar 10, 2021 | 19.90 | 19.97 | 19.88 | 19.94 | 19,178 | +0.11(+0.55%) |
Mar 09, 2021 | 19.85 | 19.95 | 19.68 | 19.83 | 37,638 | +0.21(+1.07%) |
Mar 08, 2021 | 19.60 | 19.68 | 19.49 | 19.62 | 19,064 | -0.07(-0.36%) |
Mar 05, 2021 | 19.15 | 19.75 | 19.15 | 19.69 | 14,000 | +0.03(+0.15%) |
Mar 04, 2021 | 19.78 | 19.91 | 19.55 | 19.66 | 23,001 | -0.01(-0.05%) |
Mar 03, 2021 | 19.70 | 19.76 | 19.55 | 19.67 | 20,048 | +0.09(+0.46%) |
Mar 02, 2021 | 19.62 | 19.66 | 19.50 | 19.58 | 36,258 | -0.24(-1.21%) |