Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.18 | 16.68 | 15.89 | 16.54 | 88,588 | +0.48(+2.99%) |
May 27, 2021 | 15.98 | 16.51 | 15.98 | 16.06 | 60,197 | +0.12(+0.75%) |
May 26, 2021 | 16.02 | 16.09 | 15.72 | 15.94 | 43,792 | +0.10(+0.63%) |
May 25, 2021 | 17.17 | 17.17 | 15.79 | 15.84 | 135,594 | -0.76(-4.58%) |
May 24, 2021 | 17.66 | 17.68 | 16.37 | 16.60 | 139,659 | -0.92(-5.25%) |
May 21, 2021 | 17.73 | 18.02 | 17.38 | 17.52 | 99,533 | -0.02(-0.11%) |
May 20, 2021 | 17.75 | 18.28 | 17.20 | 17.54 | 48,632 | +0.04(+0.23%) |
May 19, 2021 | 17.12 | 17.69 | 16.91 | 17.50 | 66,425 | +0.18(+1.04%) |
May 18, 2021 | 17.53 | 17.84 | 17.53 | 17.32 | 58,424 | +0.09(+0.52%) |
May 17, 2021 | 17.40 | 17.74 | 17.07 | 17.23 | 61,040 | +0.03(+0.17%) |
May 14, 2021 | 17.80 | 17.84 | 16.90 | 17.20 | 80,535 | -0.25(-1.43%) |
May 13, 2021 | 17.65 | 17.91 | 17.01 | 17.45 | 69,816 | -0.04(-0.23%) |
May 12, 2021 | 17.51 | 18.26 | 17.14 | 17.49 | 118,300 | -0.25(-1.41%) |
May 11, 2021 | 17.49 | 18.07 | 17.11 | 17.74 | 51,338 | +0.02(+0.11%) |
May 10, 2021 | 18.73 | 18.98 | 17.42 | 17.72 | 83,737 | -0.95(-5.09%) |
May 07, 2021 | 17.56 | 19.09 | 17.56 | 18.67 | 52,442 | +0.97(+5.48%) |
May 06, 2021 | 18.96 | 18.96 | 17.57 | 17.70 | 54,387 | -1.23(-6.50%) |
May 05, 2021 | 19.11 | 19.38 | 18.53 | 18.93 | 56,274 | +0.03(+0.16%) |
May 04, 2021 | 19.56 | 19.68 | 18.53 | 18.90 | 55,713 | -0.89(-4.50%) |
May 03, 2021 | 19.59 | 19.99 | 19.10 | 19.79 | 47,835 | +0.25(+1.28%) |
Apr 30, 2021 | 18.95 | 19.65 | 18.75 | 19.54 | 63,700 | +0.60(+3.17%) |
Apr 29, 2021 | 20.54 | 20.54 | 18.73 | 18.94 | 71,673 | -0.93(-4.68%) |
Apr 28, 2021 | 19.27 | 19.96 | 19.17 | 19.87 | 60,460 | +0.60(+3.11%) |
Apr 27, 2021 | 19.38 | 19.70 | 18.94 | 19.27 | 47,459 | -0.04(-0.21%) |
Apr 26, 2021 | 19.00 | 19.72 | 18.80 | 19.31 | 43,930 | +0.49(+2.60%) |
Apr 23, 2021 | 18.68 | 19.05 | 18.62 | 18.82 | 61,000 | +0.24(+1.29%) |
Apr 22, 2021 | 18.51 | 18.99 | 18.16 | 18.58 | 52,776 | -0.05(-0.27%) |
Apr 21, 2021 | 17.88 | 18.78 | 17.88 | 18.63 | 45,235 | +0.77(+4.31%) |
Apr 20, 2021 | 18.05 | 18.07 | 17.50 | 17.86 | 63,769 | -0.11(-0.61%) |
Apr 19, 2021 | 18.42 | 18.53 | 17.51 | 17.97 | 61,927 | -0.47(-2.55%) |
Apr 16, 2021 | 18.18 | 18.54 | 17.83 | 18.44 | 80,900 | +0.13(+0.71%) |
Apr 15, 2021 | 18.69 | 19.00 | 18.26 | 18.31 | 49,058 | -0.33(-1.77%) |
Apr 14, 2021 | 18.03 | 19.12 | 17.60 | 18.64 | 49,336 | +0.64(+3.56%) |
Apr 13, 2021 | 18.19 | 18.24 | 17.60 | 18.00 | 69,907 | -0.18(-0.99%) |
Apr 12, 2021 | 18.41 | 18.60 | 17.93 | 18.18 | 49,700 | -0.02(-0.11%) |
Apr 09, 2021 | 18.91 | 19.28 | 18.10 | 18.20 | 48,300 | -0.95(-4.96%) |
Apr 08, 2021 | 19.67 | 19.87 | 18.82 | 19.15 | 136,206 | -0.31(-1.59%) |
Apr 07, 2021 | 19.84 | 20.01 | 19.29 | 19.46 | 73,420 | -0.49(-2.46%) |
Apr 06, 2021 | 20.37 | 20.47 | 19.81 | 19.95 | 99,528 | -0.37(-1.82%) |
Apr 05, 2021 | 20.60 | 20.93 | 20.12 | 20.32 | 155,535 | -0.28(-1.36%) |
Apr 01, 2021 | 20.20 | 20.90 | 19.58 | 20.60 | 201,500 | +0.78(+3.94%) |
Mar 31, 2021 | 19.21 | 20.25 | 19.00 | 19.82 | 218,718 | +0.83(+4.37%) |
Mar 30, 2021 | 19.28 | 19.36 | 17.98 | 18.99 | 153,743 | -0.25(-1.30%) |
Mar 29, 2021 | 19.06 | 19.69 | 18.65 | 19.24 | 266,427 | +0.67(+3.61%) |
Mar 26, 2021 | 18.41 | 18.59 | 17.85 | 18.57 | 65,300 | +0.29(+1.59%) |
Mar 25, 2021 | 17.51 | 18.64 | 17.34 | 18.28 | 108,939 | +0.53(+2.99%) |
Mar 24, 2021 | 18.51 | 18.87 | 17.40 | 17.75 | 112,853 | -0.52(-2.85%) |
Mar 23, 2021 | 19.75 | 19.75 | 18.17 | 18.27 | 100,226 | -1.54(-7.77%) |
Mar 22, 2021 | 19.64 | 19.99 | 19.39 | 19.81 | 67,455 | +0.17(+0.87%) |
Mar 19, 2021 | 19.71 | 19.99 | 19.26 | 19.64 | 353,400 | +0.06(+0.31%) |
Mar 18, 2021 | 20.09 | 20.49 | 19.51 | 19.58 | 105,397 | -0.95(-4.63%) |
Mar 17, 2021 | 19.68 | 20.64 | 19.42 | 20.53 | 241,737 | +0.70(+3.53%) |
Mar 16, 2021 | 20.12 | 20.27 | 19.49 | 19.83 | 99,628 | -0.11(-0.55%) |
Mar 15, 2021 | 19.94 | 20.40 | 19.44 | 19.94 | 99,652 | +0.08(+0.40%) |
Mar 12, 2021 | 19.15 | 19.90 | 18.79 | 19.86 | 155,100 | +0.96(+5.08%) |
Mar 11, 2021 | 18.50 | 18.90 | 18.30 | 18.90 | 122,374 | +0.49(+2.66%) |
Mar 10, 2021 | 18.62 | 19.06 | 17.57 | 18.41 | 170,582 | -0.09(-0.49%) |
Mar 09, 2021 | 17.79 | 18.75 | 17.71 | 18.50 | 112,962 | +1.13(+6.51%) |
Mar 08, 2021 | 17.59 | 18.35 | 16.91 | 17.37 | 205,145 | -0.10(-0.57%) |
Mar 05, 2021 | 16.49 | 17.73 | 15.57 | 17.47 | 460,200 | +1.18(+7.24%) |
Mar 04, 2021 | 17.84 | 17.88 | 16.00 | 16.29 | 278,561 | -1.61(-8.99%) |
Mar 03, 2021 | 18.31 | 18.47 | 17.83 | 17.90 | 76,228 | -0.47(-2.56%) |
Mar 02, 2021 | 18.35 | 18.74 | 18.20 | 18.37 | 81,747 | -0.11(-0.60%) |