Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.20 | 19.27 | 18.84 | 19.24 | 41,948 | +0.00(+0.00%) |
May 27, 2021 | 19.15 | 19.33 | 19.01 | 19.24 | 174,136 | +0.32(+1.72%) |
May 26, 2021 | 18.73 | 18.98 | 18.64 | 18.92 | 48,303 | +0.17(+0.91%) |
May 25, 2021 | 19.27 | 19.27 | 18.64 | 18.74 | 85,601 | -0.55(-2.84%) |
May 24, 2021 | 19.39 | 19.63 | 19.04 | 19.29 | 171,375 | -0.13(-0.66%) |
May 21, 2021 | 19.51 | 19.57 | 19.19 | 19.42 | 103,578 | +0.05(+0.26%) |
May 20, 2021 | 19.42 | 19.42 | 19.12 | 19.37 | 62,363 | -0.16(-0.83%) |
May 19, 2021 | 19.73 | 20.01 | 19.30 | 19.53 | 72,829 | -0.45(-2.27%) |
May 18, 2021 | 20.18 | 20.26 | 19.94 | 19.98 | 69,348 | -0.20(-0.97%) |
May 17, 2021 | 19.91 | 20.18 | 19.80 | 20.18 | 40,459 | +0.16(+0.81%) |
May 14, 2021 | 20.13 | 20.51 | 19.69 | 20.02 | 44,344 | +0.03(+0.17%) |
May 13, 2021 | 19.16 | 20.10 | 19.16 | 19.98 | 87,172 | +0.79(+4.10%) |
May 12, 2021 | 19.39 | 19.55 | 19.07 | 19.20 | 113,603 | -0.11(-0.58%) |
May 11, 2021 | 19.27 | 19.57 | 18.77 | 19.31 | 65,708 | -0.07(-0.35%) |
May 10, 2021 | 19.24 | 19.59 | 19.24 | 19.38 | 86,211 | +0.21(+1.07%) |
May 07, 2021 | 19.12 | 19.21 | 18.96 | 19.17 | 215,486 | -0.06(-0.31%) |
May 06, 2021 | 18.93 | 19.26 | 18.93 | 19.23 | 61,488 | +0.30(+1.58%) |
May 05, 2021 | 18.88 | 18.96 | 18.61 | 18.93 | 96,336 | +0.18(+0.96%) |
May 04, 2021 | 18.68 | 18.87 | 18.50 | 18.75 | 81,187 | +0.14(+0.73%) |
May 03, 2021 | 18.44 | 18.62 | 18.21 | 18.62 | 45,257 | +0.41(+2.25%) |
Apr 30, 2021 | 18.10 | 18.27 | 18.10 | 18.21 | 64,551 | -0.04(-0.23%) |
Apr 29, 2021 | 18.42 | 18.42 | 18.13 | 18.25 | 40,451 | +0.09(+0.47%) |
Apr 28, 2021 | 18.31 | 18.39 | 18.14 | 18.16 | 33,317 | -0.04(-0.24%) |
Apr 27, 2021 | 18.20 | 18.27 | 18.04 | 18.21 | 48,359 | -0.04(-0.23%) |
Apr 26, 2021 | 18.50 | 18.54 | 18.15 | 18.25 | 58,170 | -0.14(-0.74%) |
Apr 23, 2021 | 18.03 | 18.58 | 18.03 | 18.39 | 42,683 | +0.38(+2.09%) |
Apr 22, 2021 | 18.33 | 18.33 | 17.98 | 18.01 | 38,757 | -0.23(-1.27%) |
Apr 21, 2021 | 18.01 | 18.33 | 17.99 | 18.24 | 47,286 | +0.21(+1.19%) |
Apr 20, 2021 | 18.21 | 18.49 | 17.78 | 18.03 | 76,220 | -0.19(-1.03%) |
Apr 19, 2021 | 18.50 | 18.50 | 18.03 | 18.21 | 74,260 | -0.28(-1.53%) |
Apr 16, 2021 | 18.71 | 18.74 | 18.32 | 18.50 | 62,446 | -0.10(-0.55%) |
Apr 15, 2021 | 18.48 | 18.63 | 18.24 | 18.60 | 59,439 | +0.15(+0.83%) |
Apr 14, 2021 | 18.26 | 18.54 | 18.15 | 18.45 | 34,504 | +0.16(+0.89%) |
Apr 13, 2021 | 18.60 | 18.60 | 18.27 | 18.28 | 49,252 | -0.42(-2.24%) |
Apr 12, 2021 | 18.78 | 18.81 | 18.56 | 18.70 | 44,056 | -0.03(-0.14%) |
Apr 09, 2021 | 18.51 | 18.81 | 18.50 | 18.73 | 76,362 | +0.29(+1.58%) |
Apr 08, 2021 | 18.12 | 18.53 | 17.98 | 18.44 | 71,690 | +0.12(+0.65%) |
Apr 07, 2021 | 18.64 | 18.68 | 18.23 | 18.32 | 82,449 | -0.22(-1.20%) |
Apr 06, 2021 | 18.67 | 18.70 | 18.32 | 18.54 | 72,448 | -0.14(-0.73%) |
Apr 05, 2021 | 18.35 | 18.68 | 18.17 | 18.68 | 87,888 | +0.50(+2.73%) |
Apr 01, 2021 | 18.13 | 18.20 | 17.75 | 18.18 | 84,080 | +0.01(+0.05%) |
Mar 31, 2021 | 17.92 | 18.36 | 17.86 | 18.17 | 187,474 | +0.25(+1.38%) |
Mar 30, 2021 | 17.93 | 18.06 | 17.49 | 17.92 | 62,309 | +0.20(+1.11%) |
Mar 29, 2021 | 17.52 | 17.88 | 17.45 | 17.73 | 87,282 | -0.04(-0.24%) |
Mar 26, 2021 | 17.68 | 17.79 | 17.31 | 17.77 | 91,214 | +0.53(+3.08%) |
Mar 25, 2021 | 16.96 | 17.37 | 16.85 | 17.24 | 90,732 | +0.28(+1.66%) |
Mar 24, 2021 | 17.10 | 17.56 | 16.90 | 16.96 | 126,710 | +0.27(+1.64%) |
Mar 23, 2021 | 16.98 | 17.20 | 16.64 | 16.68 | 106,567 | -0.52(-3.03%) |
Mar 22, 2021 | 17.75 | 17.96 | 16.97 | 17.21 | 88,414 | -0.58(-3.27%) |
Mar 19, 2021 | 17.49 | 17.95 | 17.21 | 17.79 | 594,998 | +0.25(+1.41%) |
Mar 18, 2021 | 17.48 | 17.96 | 17.41 | 17.54 | 98,815 | +0.12(+0.69%) |
Mar 17, 2021 | 17.29 | 17.44 | 17.11 | 17.42 | 80,622 | +0.14(+0.79%) |
Mar 16, 2021 | 17.58 | 17.58 | 16.97 | 17.28 | 60,362 | -0.38(-2.15%) |
Mar 15, 2021 | 17.99 | 17.99 | 17.32 | 17.66 | 86,810 | -0.33(-1.83%) |
Mar 12, 2021 | 17.84 | 18.17 | 17.61 | 17.99 | 67,942 | +0.34(+1.94%) |
Mar 11, 2021 | 17.69 | 17.74 | 17.38 | 17.65 | 78,958 | -0.04(-0.24%) |
Mar 10, 2021 | 17.32 | 17.76 | 17.31 | 17.69 | 91,106 | +0.38(+2.17%) |
Mar 09, 2021 | 17.64 | 17.64 | 17.03 | 17.32 | 72,133 | -0.41(-2.32%) |
Mar 08, 2021 | 16.84 | 17.79 | 16.84 | 17.73 | 78,559 | +0.87(+5.18%) |
Mar 05, 2021 | 16.52 | 16.90 | 15.90 | 16.85 | 147,398 | +0.36(+2.21%) |
Mar 04, 2021 | 17.13 | 17.13 | 16.39 | 16.49 | 89,821 | +0.01(+0.05%) |
Mar 03, 2021 | 16.31 | 16.91 | 16.31 | 16.48 | 88,115 | +0.36(+2.26%) |
Mar 02, 2021 | 16.20 | 16.22 | 15.99 | 16.12 | 50,054 | -0.16(-0.99%) |