Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.31 | 17.52 | 16.85 | 17.43 | 157,101 | +0.12(+0.69%) |
May 27, 2021 | 18.36 | 18.88 | 17.20 | 17.31 | 227,380 | -2.21(-11.32%) |
May 26, 2021 | 19.07 | 19.52 | 19.01 | 19.52 | 85,199 | +0.56(+2.95%) |
May 25, 2021 | 19.75 | 19.88 | 18.87 | 18.96 | 131,051 | -0.69(-3.51%) |
May 24, 2021 | 19.55 | 19.79 | 19.24 | 19.65 | 81,106 | +0.18(+0.92%) |
May 21, 2021 | 19.38 | 19.57 | 19.18 | 19.47 | 67,173 | +0.38(+1.99%) |
May 20, 2021 | 18.72 | 19.11 | 18.54 | 19.09 | 116,416 | +0.25(+1.33%) |
May 19, 2021 | 19.05 | 19.05 | 18.59 | 18.84 | 62,530 | -0.58(-2.99%) |
May 18, 2021 | 19.76 | 19.93 | 19.38 | 19.42 | 104,853 | -0.28(-1.42%) |
May 17, 2021 | 19.53 | 19.72 | 19.19 | 19.70 | 78,936 | +0.24(+1.23%) |
May 14, 2021 | 19.55 | 19.77 | 19.34 | 19.46 | 80,714 | +0.17(+0.88%) |
May 13, 2021 | 18.56 | 19.46 | 18.56 | 19.29 | 170,978 | +0.81(+4.38%) |
May 12, 2021 | 18.77 | 19.15 | 18.27 | 18.48 | 114,805 | -0.40(-2.12%) |
May 11, 2021 | 18.48 | 19.09 | 18.32 | 18.88 | 93,730 | -0.10(-0.53%) |
May 10, 2021 | 19.83 | 19.83 | 18.97 | 18.98 | 118,764 | -0.88(-4.43%) |
May 07, 2021 | 19.50 | 19.94 | 19.50 | 19.86 | 41,671 | +0.25(+1.27%) |
May 06, 2021 | 19.69 | 19.70 | 19.37 | 19.61 | 101,617 | +0.02(+0.10%) |
May 05, 2021 | 19.55 | 19.65 | 19.28 | 19.59 | 63,622 | +0.14(+0.72%) |
May 04, 2021 | 19.49 | 19.67 | 19.18 | 19.45 | 70,421 | -0.15(-0.77%) |
May 03, 2021 | 19.36 | 19.73 | 19.17 | 19.60 | 88,693 | +0.50(+2.62%) |
Apr 30, 2021 | 19.09 | 19.46 | 19.01 | 19.10 | 156,400 | -0.35(-1.80%) |
Apr 29, 2021 | 19.16 | 19.54 | 19.10 | 19.45 | 148,065 | +0.55(+2.91%) |
Apr 28, 2021 | 18.48 | 19.03 | 18.30 | 18.90 | 88,523 | +0.43(+2.33%) |
Apr 27, 2021 | 18.58 | 19.00 | 18.10 | 18.47 | 188,864 | +0.06(+0.33%) |
Apr 26, 2021 | 18.31 | 18.93 | 18.06 | 18.41 | 276,840 | +0.17(+0.93%) |
Apr 23, 2021 | 18.07 | 18.58 | 17.87 | 18.24 | 289,300 | +0.23(+1.28%) |
Apr 22, 2021 | 19.80 | 20.19 | 18.00 | 18.01 | 328,620 | -1.58(-8.07%) |
Apr 21, 2021 | 19.02 | 19.63 | 19.00 | 19.59 | 81,352 | +0.53(+2.78%) |
Apr 20, 2021 | 19.50 | 19.50 | 18.85 | 19.06 | 69,024 | -0.47(-2.41%) |
Apr 19, 2021 | 19.67 | 19.83 | 19.33 | 19.53 | 58,097 | -0.18(-0.91%) |
Apr 16, 2021 | 20.20 | 20.20 | 19.63 | 19.71 | 50,000 | -0.28(-1.40%) |
Apr 15, 2021 | 19.95 | 20.09 | 19.31 | 19.99 | 59,472 | +0.05(+0.25%) |
Apr 14, 2021 | 19.60 | 20.06 | 19.30 | 19.94 | 70,909 | +0.50(+2.57%) |
Apr 13, 2021 | 19.51 | 19.56 | 19.07 | 19.44 | 64,697 | -0.29(-1.47%) |
Apr 12, 2021 | 19.46 | 19.76 | 19.29 | 19.73 | 55,280 | +0.33(+1.70%) |
Apr 09, 2021 | 19.37 | 19.60 | 19.19 | 19.40 | 66,000 | +0.10(+0.52%) |
Apr 08, 2021 | 18.82 | 19.69 | 18.61 | 19.30 | 137,673 | +0.35(+1.85%) |
Apr 07, 2021 | 19.30 | 19.40 | 18.86 | 18.95 | 96,472 | -0.35(-1.81%) |
Apr 06, 2021 | 19.29 | 19.90 | 19.20 | 19.30 | 143,290 | +0.02(+0.10%) |
Apr 05, 2021 | 19.69 | 19.69 | 19.20 | 19.28 | 86,585 | -0.06(-0.31%) |
Apr 01, 2021 | 19.52 | 19.52 | 18.91 | 19.34 | 87,900 | -0.15(-0.77%) |
Mar 31, 2021 | 18.97 | 19.74 | 18.97 | 19.49 | 180,547 | +0.45(+2.36%) |
Mar 30, 2021 | 18.70 | 19.31 | 18.69 | 19.04 | 105,708 | +0.32(+1.71%) |
Mar 29, 2021 | 19.26 | 19.66 | 18.72 | 18.72 | 94,501 | -0.90(-4.59%) |
Mar 26, 2021 | 19.64 | 19.74 | 19.22 | 19.62 | 86,700 | +0.48(+2.51%) |
Mar 25, 2021 | 18.38 | 19.42 | 18.01 | 19.14 | 119,861 | +0.44(+2.35%) |
Mar 24, 2021 | 19.02 | 19.73 | 18.66 | 18.70 | 115,555 | +0.10(+0.54%) |
Mar 23, 2021 | 18.92 | 19.27 | 18.52 | 18.60 | 125,985 | -0.80(-4.12%) |
Mar 22, 2021 | 19.98 | 20.37 | 19.14 | 19.40 | 77,872 | -0.68(-3.39%) |
Mar 19, 2021 | 19.80 | 20.13 | 19.34 | 20.08 | 368,600 | +0.26(+1.31%) |
Mar 18, 2021 | 20.71 | 20.73 | 19.67 | 19.82 | 101,568 | -0.98(-4.71%) |
Mar 17, 2021 | 19.80 | 20.89 | 19.80 | 20.80 | 162,060 | +1.23(+6.29%) |
Mar 16, 2021 | 20.32 | 20.32 | 19.50 | 19.57 | 107,773 | -0.92(-4.49%) |
Mar 15, 2021 | 21.03 | 21.12 | 20.08 | 20.49 | 118,783 | -0.68(-3.21%) |
Mar 12, 2021 | 21.10 | 21.43 | 20.95 | 21.17 | 90,700 | +0.14(+0.67%) |
Mar 11, 2021 | 21.05 | 21.29 | 20.52 | 21.03 | 151,598 | +0.18(+0.86%) |
Mar 10, 2021 | 20.66 | 20.86 | 20.17 | 20.85 | 331,595 | +0.27(+1.31%) |
Mar 09, 2021 | 22.01 | 22.01 | 20.53 | 20.58 | 143,844 | -1.24(-5.68%) |
Mar 08, 2021 | 21.68 | 22.05 | 21.32 | 21.82 | 178,639 | +0.37(+1.72%) |
Mar 05, 2021 | 20.77 | 21.58 | 20.02 | 21.45 | 224,400 | +1.20(+5.93%) |
Mar 04, 2021 | 20.73 | 20.81 | 19.55 | 20.25 | 168,149 | -0.44(-2.13%) |
Mar 03, 2021 | 20.23 | 20.97 | 20.08 | 20.69 | 109,462 | +0.46(+2.27%) |
Mar 02, 2021 | 21.15 | 21.29 | 20.23 | 20.23 | 218,647 | -0.85(-4.03%) |