Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.65 | 17.81 | 17.44 | 17.63 | 161,723 | -0.06(-0.34%) |
May 27, 2021 | 17.98 | 18.08 | 17.56 | 17.69 | 243,561 | -0.34(-1.89%) |
May 26, 2021 | 17.80 | 18.09 | 17.80 | 18.03 | 214,333 | +0.30(+1.69%) |
May 25, 2021 | 17.66 | 18.00 | 17.51 | 17.73 | 186,745 | +0.27(+1.55%) |
May 24, 2021 | 17.70 | 17.75 | 17.34 | 17.46 | 203,298 | -0.26(-1.47%) |
May 21, 2021 | 18.10 | 18.32 | 17.66 | 17.72 | 241,282 | -0.41(-2.26%) |
May 20, 2021 | 17.38 | 18.23 | 17.31 | 18.13 | 281,366 | +0.78(+4.50%) |
May 19, 2021 | 17.14 | 17.66 | 16.97 | 17.35 | 177,111 | -0.09(-0.52%) |
May 18, 2021 | 17.26 | 18.01 | 17.26 | 17.44 | 342,796 | +0.33(+1.93%) |
May 17, 2021 | 17.55 | 17.65 | 16.84 | 17.11 | 224,130 | -0.52(-2.95%) |
May 14, 2021 | 17.68 | 18.31 | 17.32 | 17.63 | 295,003 | +0.54(+3.16%) |
May 13, 2021 | 17.71 | 17.71 | 16.96 | 17.09 | 254,106 | -0.59(-3.34%) |
May 12, 2021 | 17.57 | 18.00 | 17.53 | 17.68 | 189,723 | -0.04(-0.23%) |
May 11, 2021 | 16.82 | 17.91 | 16.80 | 17.72 | 155,145 | +0.40(+2.31%) |
May 10, 2021 | 17.71 | 17.77 | 17.20 | 17.32 | 251,781 | -0.61(-3.40%) |
May 07, 2021 | 17.99 | 18.09 | 17.50 | 17.93 | 162,174 | +0.20(+1.13%) |
May 06, 2021 | 17.95 | 18.14 | 17.28 | 17.73 | 186,981 | -0.21(-1.17%) |
May 05, 2021 | 18.16 | 18.35 | 17.91 | 17.94 | 259,892 | -0.15(-0.83%) |
May 04, 2021 | 18.59 | 18.75 | 17.95 | 18.09 | 181,919 | -0.60(-3.21%) |
May 03, 2021 | 18.85 | 19.39 | 18.63 | 18.69 | 223,652 | -0.18(-0.95%) |
Apr 30, 2021 | 18.80 | 19.30 | 18.66 | 18.87 | 172,400 | -0.18(-0.94%) |
Apr 29, 2021 | 19.66 | 19.66 | 18.82 | 19.05 | 138,933 | -0.47(-2.41%) |
Apr 28, 2021 | 19.01 | 19.65 | 19.01 | 19.52 | 173,278 | +0.51(+2.68%) |
Apr 27, 2021 | 18.90 | 19.28 | 18.66 | 19.01 | 192,606 | +0.27(+1.44%) |
Apr 26, 2021 | 18.96 | 19.15 | 18.57 | 18.74 | 110,640 | -0.36(-1.88%) |
Apr 23, 2021 | 18.86 | 19.11 | 18.75 | 19.10 | 100,100 | +0.43(+2.30%) |
Apr 22, 2021 | 18.53 | 19.08 | 18.50 | 18.67 | 155,266 | +0.17(+0.92%) |
Apr 21, 2021 | 18.25 | 18.50 | 18.01 | 18.50 | 104,779 | +0.15(+0.82%) |
Apr 20, 2021 | 18.48 | 18.62 | 17.76 | 18.35 | 223,880 | -0.13(-0.70%) |
Apr 19, 2021 | 19.37 | 19.45 | 18.46 | 18.48 | 302,792 | -0.80(-4.15%) |
Apr 16, 2021 | 18.44 | 19.34 | 18.06 | 19.28 | 777,900 | +0.91(+4.95%) |
Apr 15, 2021 | 18.56 | 18.77 | 18.19 | 18.37 | 397,634 | -0.13(-0.70%) |
Apr 14, 2021 | 18.56 | 18.92 | 18.30 | 18.50 | 212,020 | +0.07(+0.38%) |
Apr 13, 2021 | 18.16 | 18.85 | 18.03 | 18.43 | 278,590 | +0.27(+1.49%) |
Apr 12, 2021 | 18.84 | 18.90 | 18.05 | 18.16 | 791,784 | -0.74(-3.92%) |
Apr 09, 2021 | 19.34 | 20.18 | 18.59 | 18.90 | 3,300,900 | +2.26(+13.58%) |
Apr 08, 2021 | 15.90 | 16.75 | 15.55 | 16.64 | 263,460 | +0.93(+5.92%) |
Apr 07, 2021 | 15.57 | 15.82 | 15.31 | 15.71 | 207,086 | -0.12(-0.76%) |
Apr 06, 2021 | 15.86 | 15.98 | 15.58 | 15.83 | 182,685 | +0.11(+0.70%) |
Apr 05, 2021 | 16.08 | 16.10 | 15.50 | 15.72 | 196,080 | -0.23(-1.44%) |
Apr 01, 2021 | 15.96 | 16.35 | 15.75 | 15.95 | 174,700 | +0.23(+1.46%) |
Mar 31, 2021 | 15.81 | 16.20 | 15.60 | 15.72 | 303,700 | +0.01(+0.06%) |
Mar 30, 2021 | 15.70 | 16.20 | 15.53 | 15.71 | 215,953 | +0.00(+0.00%) |
Mar 29, 2021 | 15.66 | 15.94 | 15.52 | 15.71 | 309,549 | -0.13(-0.82%) |
Mar 26, 2021 | 15.84 | 16.17 | 15.04 | 15.84 | 517,900 | +0.10(+0.64%) |
Mar 25, 2021 | 15.62 | 16.15 | 15.53 | 15.74 | 250,125 | -0.22(-1.38%) |
Mar 24, 2021 | 16.40 | 16.45 | 15.76 | 15.96 | 395,256 | -0.54(-3.27%) |
Mar 23, 2021 | 16.83 | 16.95 | 16.23 | 16.50 | 241,431 | -0.42(-2.48%) |
Mar 22, 2021 | 17.39 | 17.44 | 16.88 | 16.92 | 192,635 | -0.19(-1.11%) |
Mar 19, 2021 | 17.09 | 17.17 | 16.56 | 17.11 | 461,100 | -0.05(-0.29%) |
Mar 18, 2021 | 17.11 | 17.59 | 16.92 | 17.16 | 245,651 | -0.25(-1.44%) |
Mar 17, 2021 | 17.31 | 17.56 | 16.90 | 17.41 | 220,159 | +0.01(+0.06%) |
Mar 16, 2021 | 17.52 | 17.65 | 17.14 | 17.40 | 215,811 | -0.14(-0.80%) |
Mar 15, 2021 | 17.54 | 17.54 | 16.93 | 17.54 | 311,272 | +0.00(+0.00%) |
Mar 12, 2021 | 17.47 | 17.69 | 17.02 | 17.54 | 322,100 | -0.30(-1.68%) |
Mar 11, 2021 | 18.28 | 18.31 | 17.56 | 17.84 | 289,064 | +0.30(+1.71%) |
Mar 10, 2021 | 18.60 | 18.65 | 17.50 | 17.54 | 336,247 | -0.70(-3.84%) |
Mar 09, 2021 | 17.77 | 18.34 | 17.70 | 18.24 | 315,199 | +0.82(+4.71%) |
Mar 08, 2021 | 18.20 | 18.44 | 17.33 | 17.42 | 387,185 | -0.95(-5.17%) |
Mar 05, 2021 | 17.82 | 18.38 | 16.81 | 18.37 | 539,900 | +0.53(+2.97%) |
Mar 04, 2021 | 18.40 | 18.72 | 17.29 | 17.84 | 660,936 | -0.70(-3.78%) |
Mar 03, 2021 | 18.57 | 18.81 | 18.12 | 18.54 | 375,927 | +0.04(+0.22%) |
Mar 02, 2021 | 18.89 | 19.26 | 18.45 | 18.50 | 186,178 | -0.42(-2.22%) |