Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.89 | 19.97 | 19.85 | 19.95 | 44,287 | +0.07(+0.34%) |
May 27, 2021 | 19.89 | 19.91 | 19.77 | 19.88 | 129,925 | -0.04(-0.20%) |
May 26, 2021 | 19.83 | 19.96 | 19.81 | 19.92 | 69,098 | +0.22(+1.14%) |
May 25, 2021 | 19.79 | 19.85 | 19.67 | 19.70 | 87,173 | -0.03(-0.15%) |
May 24, 2021 | 19.66 | 19.74 | 19.61 | 19.72 | 67,702 | +0.27(+1.40%) |
May 21, 2021 | 19.52 | 19.56 | 19.36 | 19.45 | 134,716 | -0.05(-0.25%) |
May 20, 2021 | 19.26 | 19.54 | 19.26 | 19.50 | 107,180 | +0.46(+2.41%) |
May 19, 2021 | 18.97 | 19.10 | 18.79 | 19.04 | 178,034 | -0.17(-0.86%) |
May 18, 2021 | 19.29 | 19.37 | 19.19 | 19.21 | 80,676 | -0.07(-0.35%) |
May 17, 2021 | 19.23 | 19.32 | 19.13 | 19.28 | 125,366 | -0.20(-1.00%) |
May 14, 2021 | 19.37 | 19.49 | 19.30 | 19.47 | 47,025 | +0.20(+1.01%) |
May 13, 2021 | 19.02 | 19.30 | 18.94 | 19.28 | 93,097 | +0.21(+1.13%) |
May 12, 2021 | 19.44 | 19.48 | 18.97 | 19.06 | 121,303 | -0.38(-1.96%) |
May 11, 2021 | 19.45 | 19.60 | 19.24 | 19.44 | 278,333 | -0.26(-1.31%) |
May 10, 2021 | 19.79 | 19.83 | 19.66 | 19.70 | 172,383 | +0.17(+0.88%) |
May 07, 2021 | 19.50 | 19.58 | 19.45 | 19.53 | 51,826 | +0.00(+0.00%) |
May 06, 2021 | 19.33 | 19.53 | 19.20 | 19.53 | 88,002 | +0.23(+1.19%) |
May 05, 2021 | 19.22 | 19.34 | 19.12 | 19.30 | 78,727 | +0.21(+1.10%) |
May 04, 2021 | 19.02 | 19.15 | 18.83 | 19.09 | 209,306 | -0.48(-2.44%) |
May 03, 2021 | 19.07 | 19.61 | 19.07 | 19.57 | 227,369 | +1.16(+6.32%) |
Apr 30, 2021 | 18.60 | 18.60 | 18.36 | 18.40 | 73,204 | -0.38(-2.03%) |
Apr 29, 2021 | 18.78 | 18.80 | 18.59 | 18.78 | 78,105 | -0.12(-0.66%) |
Apr 28, 2021 | 18.74 | 18.92 | 18.71 | 18.91 | 95,637 | +0.30(+1.59%) |
Apr 27, 2021 | 18.57 | 18.61 | 18.50 | 18.61 | 72,339 | -0.05(-0.26%) |
Apr 26, 2021 | 18.69 | 18.84 | 18.58 | 18.66 | 74,313 | -0.01(-0.05%) |
Apr 23, 2021 | 18.47 | 18.70 | 18.47 | 18.67 | 82,223 | +0.20(+1.08%) |
Apr 22, 2021 | 18.56 | 18.58 | 18.37 | 18.47 | 82,032 | -0.13(-0.72%) |
Apr 21, 2021 | 18.40 | 18.64 | 18.28 | 18.60 | 73,537 | +0.17(+0.93%) |
Apr 20, 2021 | 18.55 | 18.58 | 18.31 | 18.43 | 66,298 | -0.21(-1.13%) |
Apr 19, 2021 | 18.73 | 18.76 | 18.60 | 18.64 | 69,148 | -0.12(-0.66%) |
Apr 16, 2021 | 18.72 | 18.77 | 18.58 | 18.76 | 105,925 | -0.03(-0.15%) |
Apr 15, 2021 | 18.59 | 18.81 | 18.59 | 18.79 | 109,535 | +0.27(+1.44%) |
Apr 14, 2021 | 18.50 | 18.58 | 18.43 | 18.53 | 122,587 | +0.10(+0.52%) |
Apr 13, 2021 | 18.35 | 18.50 | 18.32 | 18.43 | 102,199 | -0.03(-0.15%) |
Apr 12, 2021 | 18.35 | 18.46 | 18.35 | 18.46 | 71,162 | +0.10(+0.57%) |
Apr 09, 2021 | 18.21 | 18.39 | 18.21 | 18.35 | 85,369 | +0.03(+0.16%) |
Apr 08, 2021 | 18.15 | 18.34 | 18.13 | 18.33 | 84,510 | +0.29(+1.59%) |
Apr 07, 2021 | 17.99 | 18.09 | 17.95 | 18.04 | 114,995 | +0.08(+0.42%) |
Apr 06, 2021 | 17.94 | 18.04 | 17.91 | 17.96 | 60,170 | -0.17(-0.95%) |
Apr 05, 2021 | 18.00 | 18.15 | 17.97 | 18.14 | 133,170 | +0.28(+1.55%) |
Apr 01, 2021 | 17.74 | 17.86 | 17.74 | 17.86 | 86,942 | +0.16(+0.92%) |
Mar 31, 2021 | 17.74 | 17.75 | 17.66 | 17.70 | 89,476 | -0.05(-0.27%) |
Mar 30, 2021 | 17.69 | 17.78 | 17.67 | 17.74 | 94,089 | +0.03(+0.16%) |
Mar 29, 2021 | 17.72 | 17.81 | 17.59 | 17.72 | 93,984 | -0.10(-0.54%) |
Mar 26, 2021 | 17.61 | 17.85 | 17.61 | 17.81 | 103,408 | +0.31(+1.74%) |
Mar 25, 2021 | 17.33 | 17.54 | 17.28 | 17.51 | 110,376 | +0.00(+0.00%) |
Mar 24, 2021 | 17.43 | 17.66 | 17.38 | 17.51 | 108,602 | -0.09(-0.49%) |
Mar 23, 2021 | 17.83 | 17.94 | 17.57 | 17.59 | 136,491 | -0.41(-2.28%) |
Mar 22, 2021 | 17.97 | 18.11 | 17.97 | 18.00 | 91,907 | -0.02(-0.11%) |
Mar 19, 2021 | 18.00 | 18.07 | 17.89 | 18.02 | 72,469 | +0.02(+0.11%) |
Mar 18, 2021 | 18.04 | 18.16 | 17.98 | 18.00 | 114,786 | -0.22(-1.20%) |
Mar 17, 2021 | 18.14 | 18.26 | 18.03 | 18.22 | 102,166 | +0.09(+0.47%) |
Mar 16, 2021 | 18.19 | 18.21 | 18.09 | 18.14 | 170,167 | -0.04(-0.21%) |
Mar 15, 2021 | 18.09 | 18.21 | 18.00 | 18.17 | 103,734 | +0.00(+0.00%) |
Mar 12, 2021 | 18.21 | 18.24 | 18.07 | 18.17 | 185,317 | -0.05(-0.26%) |
Mar 11, 2021 | 18.12 | 18.28 | 18.05 | 18.22 | 80,647 | -0.08(-0.42%) |
Mar 10, 2021 | 18.28 | 18.33 | 18.11 | 18.30 | 93,409 | +0.01(+0.05%) |
Mar 09, 2021 | 18.19 | 18.32 | 18.11 | 18.29 | 152,818 | +0.07(+0.37%) |
Mar 08, 2021 | 18.20 | 18.35 | 18.10 | 18.22 | 140,749 | -0.27(-1.44%) |
Mar 05, 2021 | 18.45 | 18.51 | 18.12 | 18.49 | 100,891 | +0.23(+1.25%) |
Mar 04, 2021 | 18.37 | 18.54 | 18.07 | 18.26 | 119,226 | -0.09(-0.47%) |
Mar 03, 2021 | 18.35 | 18.41 | 18.14 | 18.35 | 258,777 | +0.34(+1.91%) |
Mar 02, 2021 | 17.98 | 18.06 | 17.86 | 18.00 | 112,120 | +0.08(+0.43%) |