Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.41 | 18.58 | 17.81 | 18.01 | 641,393 | -0.36(-1.96%) |
May 27, 2021 | 17.90 | 18.48 | 17.81 | 18.37 | 1,035,986 | +0.55(+3.09%) |
May 26, 2021 | 16.91 | 17.88 | 16.87 | 17.82 | 1,107,155 | +1.14(+6.83%) |
May 25, 2021 | 17.17 | 17.20 | 16.24 | 16.68 | 1,091,664 | -0.43(-2.51%) |
May 24, 2021 | 17.58 | 17.59 | 16.57 | 17.11 | 1,055,358 | -0.42(-2.40%) |
May 21, 2021 | 18.11 | 18.15 | 17.47 | 17.53 | 599,832 | -0.39(-2.18%) |
May 20, 2021 | 18.32 | 18.39 | 17.63 | 17.92 | 611,782 | -0.34(-1.86%) |
May 19, 2021 | 17.75 | 18.29 | 17.32 | 18.26 | 669,775 | +0.24(+1.33%) |
May 18, 2021 | 17.60 | 18.59 | 17.45 | 18.02 | 1,327,223 | +0.47(+2.68%) |
May 17, 2021 | 17.26 | 17.67 | 17.04 | 17.55 | 893,232 | +0.13(+0.75%) |
May 14, 2021 | 16.89 | 17.67 | 16.56 | 17.42 | 1,527,199 | +0.90(+5.45%) |
May 13, 2021 | 16.25 | 16.66 | 15.65 | 16.52 | 1,625,305 | +0.35(+2.16%) |
May 12, 2021 | 17.30 | 17.75 | 16.07 | 16.17 | 1,718,385 | -1.28(-7.34%) |
May 11, 2021 | 15.33 | 17.49 | 15.25 | 17.45 | 2,677,000 | +1.57(+9.89%) |
May 10, 2021 | 16.92 | 16.95 | 15.65 | 15.88 | 1,581,678 | -1.03(-6.09%) |
May 07, 2021 | 17.50 | 17.81 | 16.87 | 16.91 | 902,330 | -0.41(-2.37%) |
May 06, 2021 | 17.00 | 17.33 | 16.60 | 17.32 | 941,901 | +0.36(+2.12%) |
May 05, 2021 | 17.47 | 17.68 | 16.78 | 16.96 | 1,392,420 | -0.31(-1.80%) |
May 04, 2021 | 17.05 | 17.42 | 16.64 | 17.27 | 1,130,516 | +0.04(+0.23%) |
May 03, 2021 | 17.05 | 17.30 | 16.62 | 17.23 | 689,639 | +0.47(+2.80%) |
Apr 30, 2021 | 16.51 | 17.23 | 16.50 | 16.76 | 608,900 | +0.13(+0.78%) |
Apr 29, 2021 | 17.35 | 17.44 | 16.52 | 16.63 | 719,741 | -0.67(-3.87%) |
Apr 28, 2021 | 17.46 | 17.55 | 16.86 | 17.30 | 735,825 | -0.24(-1.37%) |
Apr 27, 2021 | 17.27 | 17.88 | 17.06 | 17.54 | 762,797 | +0.52(+3.06%) |
Apr 26, 2021 | 16.34 | 17.34 | 16.06 | 17.02 | 1,062,692 | +0.97(+6.04%) |
Apr 23, 2021 | 16.00 | 16.44 | 15.86 | 16.05 | 587,900 | +0.07(+0.44%) |
Apr 22, 2021 | 15.91 | 16.83 | 15.77 | 15.98 | 841,947 | +0.16(+1.01%) |
Apr 21, 2021 | 16.00 | 16.47 | 15.60 | 15.82 | 722,719 | -0.23(-1.43%) |
Apr 20, 2021 | 16.44 | 16.85 | 15.77 | 16.05 | 1,187,447 | -0.47(-2.85%) |
Apr 19, 2021 | 16.80 | 17.06 | 16.28 | 16.52 | 1,020,240 | -0.10(-0.60%) |
Apr 16, 2021 | 17.70 | 17.71 | 16.56 | 16.62 | 1,100,700 | -0.97(-5.51%) |
Apr 15, 2021 | 17.31 | 17.83 | 17.11 | 17.59 | 986,759 | +0.42(+2.45%) |
Apr 14, 2021 | 17.54 | 17.97 | 17.03 | 17.17 | 994,421 | -0.03(-0.17%) |
Apr 13, 2021 | 16.56 | 17.92 | 16.55 | 17.20 | 1,926,652 | +0.81(+4.94%) |
Apr 12, 2021 | 16.39 | 16.63 | 16.01 | 16.39 | 660,931 | -0.19(-1.15%) |
Apr 09, 2021 | 17.20 | 17.20 | 16.21 | 16.58 | 1,105,900 | -0.65(-3.77%) |
Apr 08, 2021 | 16.50 | 17.24 | 16.27 | 17.23 | 1,412,801 | +1.07(+6.62%) |
Apr 07, 2021 | 16.22 | 16.54 | 15.85 | 16.16 | 553,153 | -0.18(-1.10%) |
Apr 06, 2021 | 16.17 | 16.69 | 16.05 | 16.34 | 884,920 | +0.19(+1.18%) |
Apr 05, 2021 | 16.48 | 16.64 | 15.54 | 16.15 | 997,245 | -0.15(-0.92%) |
Apr 01, 2021 | 16.01 | 16.79 | 15.86 | 16.30 | 1,205,800 | +0.66(+4.22%) |
Mar 31, 2021 | 15.39 | 15.87 | 15.25 | 15.64 | 1,083,435 | +0.40(+2.62%) |
Mar 30, 2021 | 14.86 | 15.28 | 14.43 | 15.24 | 773,088 | +0.47(+3.18%) |
Mar 29, 2021 | 15.23 | 15.71 | 14.35 | 14.77 | 1,217,767 | -0.36(-2.38%) |
Mar 26, 2021 | 15.60 | 15.93 | 14.09 | 15.13 | 1,795,800 | -0.36(-2.32%) |
Mar 25, 2021 | 15.00 | 15.60 | 14.41 | 15.49 | 2,496,037 | +0.26(+1.71%) |
Mar 24, 2021 | 16.63 | 16.81 | 15.20 | 15.23 | 4,688,294 | -1.13(-6.91%) |
Mar 23, 2021 | 17.29 | 17.75 | 16.27 | 16.36 | 1,592,922 | -1.05(-6.03%) |
Mar 22, 2021 | 18.45 | 18.46 | 16.32 | 17.41 | 4,388,462 | -0.79(-4.34%) |
Mar 19, 2021 | 18.72 | 19.40 | 18.15 | 18.20 | 2,268,700 | -0.48(-2.57%) |
Mar 18, 2021 | 20.35 | 21.78 | 18.48 | 18.68 | 2,947,014 | -2.26(-10.79%) |
Mar 17, 2021 | 20.76 | 21.42 | 19.82 | 20.94 | 1,207,271 | -0.41(-1.92%) |
Mar 16, 2021 | 21.42 | 21.85 | 20.41 | 21.35 | 1,283,276 | -0.05(-0.23%) |
Mar 15, 2021 | 19.82 | 21.60 | 19.42 | 21.40 | 2,238,391 | +1.74(+8.85%) |
Mar 12, 2021 | 19.24 | 19.66 | 18.55 | 19.66 | 1,131,600 | +0.02(+0.10%) |
Mar 11, 2021 | 19.29 | 19.72 | 18.92 | 19.64 | 1,390,534 | +0.94(+5.03%) |
Mar 10, 2021 | 19.38 | 20.02 | 18.62 | 18.70 | 1,353,414 | -0.24(-1.27%) |
Mar 09, 2021 | 19.37 | 19.78 | 18.79 | 18.94 | 1,250,732 | +0.53(+2.88%) |
Mar 08, 2021 | 19.34 | 20.29 | 18.15 | 18.41 | 1,512,539 | -0.95(-4.91%) |
Mar 05, 2021 | 18.70 | 19.50 | 17.13 | 19.36 | 2,706,500 | +0.30(+1.57%) |
Mar 04, 2021 | 18.94 | 19.87 | 18.18 | 19.06 | 1,771,836 | -0.22(-1.14%) |
Mar 03, 2021 | 20.50 | 20.65 | 19.02 | 19.28 | 2,051,036 | -1.15(-5.63%) |
Mar 02, 2021 | 19.77 | 21.50 | 19.50 | 20.43 | 4,069,214 | +1.28(+6.68%) |