Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.80 | 17.14 | 16.42 | 17.02 | 42,339 | +0.12(+0.68%) |
May 27, 2021 | 16.95 | 16.96 | 16.80 | 16.90 | 25,089 | +0.08(+0.48%) |
May 26, 2021 | 17.00 | 17.01 | 16.75 | 16.82 | 27,039 | -0.22(-1.29%) |
May 25, 2021 | 17.10 | 17.11 | 16.91 | 17.04 | 101,688 | -0.02(-0.12%) |
May 24, 2021 | 16.99 | 17.15 | 16.87 | 17.06 | 50,464 | +0.30(+1.79%) |
May 21, 2021 | 17.00 | 17.00 | 16.72 | 16.76 | 259,514 | -0.54(-3.15%) |
May 20, 2021 | 17.20 | 17.48 | 17.18 | 17.30 | 41,087 | +0.11(+0.61%) |
May 19, 2021 | 17.20 | 17.22 | 17.03 | 17.20 | 15,975 | -0.43(-2.44%) |
May 18, 2021 | 17.74 | 17.83 | 17.56 | 17.63 | 61,063 | +0.18(+1.03%) |
May 17, 2021 | 17.46 | 17.49 | 17.36 | 17.45 | 29,134 | -0.26(-1.47%) |
May 14, 2021 | 17.60 | 17.71 | 17.50 | 17.71 | 40,196 | +0.49(+2.85%) |
May 13, 2021 | 17.24 | 17.35 | 17.09 | 17.22 | 48,128 | -0.03(-0.17%) |
May 12, 2021 | 17.51 | 17.58 | 17.25 | 17.25 | 26,170 | -0.56(-3.14%) |
May 11, 2021 | 17.67 | 17.81 | 17.58 | 17.81 | 59,465 | -0.32(-1.77%) |
May 10, 2021 | 18.29 | 18.36 | 18.13 | 18.13 | 24,479 | -0.17(-0.93%) |
May 07, 2021 | 18.33 | 18.34 | 17.97 | 18.30 | 20,326 | +0.44(+2.46%) |
May 06, 2021 | 18.06 | 18.07 | 17.86 | 17.86 | 24,609 | +0.06(+0.34%) |
May 05, 2021 | 17.60 | 17.95 | 17.59 | 17.80 | 27,315 | +0.16(+0.91%) |
May 04, 2021 | 17.59 | 17.66 | 17.33 | 17.64 | 87,704 | +0.07(+0.43%) |
May 03, 2021 | 17.53 | 17.57 | 17.42 | 17.57 | 24,728 | +0.02(+0.09%) |
Apr 30, 2021 | 17.71 | 17.81 | 17.44 | 17.55 | 28,600 | -0.57(-3.15%) |
Apr 29, 2021 | 18.09 | 18.24 | 17.99 | 18.12 | 22,224 | +0.12(+0.67%) |
Apr 28, 2021 | 18.02 | 18.13 | 17.92 | 18.00 | 51,499 | +0.28(+1.58%) |
Apr 27, 2021 | 17.73 | 17.83 | 17.67 | 17.72 | 61,317 | -0.04(-0.23%) |
Apr 26, 2021 | 17.78 | 17.80 | 17.67 | 17.76 | 22,303 | +0.07(+0.37%) |
Apr 23, 2021 | 17.71 | 17.71 | 17.46 | 17.70 | 19,900 | +0.18(+1.03%) |
Apr 22, 2021 | 17.19 | 17.85 | 17.19 | 17.52 | 39,808 | -0.41(-2.26%) |
Apr 21, 2021 | 18.07 | 18.07 | 17.55 | 17.92 | 55,341 | +0.09(+0.50%) |
Apr 20, 2021 | 18.02 | 18.02 | 17.67 | 17.83 | 47,378 | -0.47(-2.59%) |
Apr 19, 2021 | 18.47 | 18.50 | 18.21 | 18.30 | 14,118 | -0.33(-1.78%) |
Apr 16, 2021 | 18.75 | 18.75 | 18.50 | 18.64 | 17,400 | -0.23(-1.22%) |
Apr 15, 2021 | 18.85 | 18.98 | 18.75 | 18.86 | 12,199 | +0.10(+0.56%) |
Apr 14, 2021 | 18.48 | 18.89 | 18.48 | 18.76 | 72,237 | +0.14(+0.75%) |
Apr 13, 2021 | 19.07 | 19.07 | 18.49 | 18.62 | 49,208 | -0.00(-0.03%) |
Apr 12, 2021 | 18.69 | 18.71 | 18.59 | 18.62 | 74,708 | +0.11(+0.62%) |
Apr 09, 2021 | 18.45 | 18.59 | 18.45 | 18.51 | 13,300 | -0.09(-0.51%) |
Apr 08, 2021 | 18.51 | 18.63 | 18.51 | 18.61 | 22,016 | +0.03(+0.13%) |
Apr 07, 2021 | 18.59 | 18.74 | 18.57 | 18.58 | 48,438 | +0.04(+0.22%) |
Apr 06, 2021 | 18.79 | 18.79 | 18.39 | 18.54 | 31,148 | -0.01(-0.05%) |
Apr 05, 2021 | 18.54 | 18.56 | 18.19 | 18.55 | 22,208 | +0.10(+0.54%) |
Apr 01, 2021 | 18.43 | 18.46 | 18.27 | 18.45 | 24,400 | +0.24(+1.32%) |
Mar 31, 2021 | 18.35 | 18.45 | 18.21 | 18.21 | 11,398 | -0.18(-1.01%) |
Mar 30, 2021 | 18.37 | 18.51 | 18.37 | 18.39 | 18,511 | -0.43(-2.31%) |
Mar 29, 2021 | 18.70 | 18.89 | 18.64 | 18.83 | 20,796 | -0.03(-0.13%) |
Mar 26, 2021 | 18.75 | 18.93 | 18.69 | 18.86 | 20,700 | +0.50(+2.70%) |
Mar 25, 2021 | 18.29 | 18.36 | 18.11 | 18.36 | 34,028 | -0.23(-1.24%) |
Mar 24, 2021 | 18.80 | 18.80 | 18.48 | 18.59 | 19,517 | +0.13(+0.70%) |
Mar 23, 2021 | 18.65 | 18.76 | 18.44 | 18.46 | 29,896 | -0.59(-3.10%) |
Mar 22, 2021 | 19.17 | 19.17 | 19.05 | 19.05 | 13,487 | +0.31(+1.65%) |
Mar 19, 2021 | 18.50 | 18.81 | 18.38 | 18.74 | 11,700 | -0.09(-0.48%) |
Mar 18, 2021 | 19.21 | 19.31 | 18.78 | 18.83 | 34,338 | -0.57(-2.94%) |
Mar 17, 2021 | 19.33 | 19.48 | 19.17 | 19.40 | 29,260 | +0.00(+0.00%) |
Mar 16, 2021 | 19.45 | 19.48 | 19.35 | 19.40 | 54,212 | -0.14(-0.72%) |
Mar 15, 2021 | 19.42 | 19.59 | 19.42 | 19.54 | 20,786 | +0.12(+0.62%) |
Mar 12, 2021 | 18.73 | 19.46 | 18.73 | 19.42 | 34,000 | -0.03(-0.15%) |
Mar 11, 2021 | 19.14 | 19.45 | 19.14 | 19.45 | 10,040 | -0.07(-0.36%) |
Mar 10, 2021 | 19.53 | 19.53 | 19.38 | 19.52 | 11,157 | -0.14(-0.71%) |
Mar 09, 2021 | 19.76 | 19.80 | 19.66 | 19.66 | 21,425 | +0.21(+1.08%) |
Mar 08, 2021 | 19.65 | 20.14 | 19.44 | 19.45 | 129,749 | -0.54(-2.70%) |
Mar 05, 2021 | 19.86 | 20.02 | 19.63 | 19.99 | 21,500 | +0.95(+4.99%) |
Mar 04, 2021 | 19.51 | 19.58 | 19.04 | 19.04 | 26,358 | -0.30(-1.55%) |
Mar 03, 2021 | 19.42 | 19.42 | 19.21 | 19.34 | 16,688 | -0.11(-0.57%) |
Mar 02, 2021 | 19.55 | 19.55 | 19.28 | 19.45 | 30,802 | -0.08(-0.41%) |