Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.10 | 17.10 | 16.40 | 16.50 | 49,668 | -0.30(-1.79%) |
May 27, 2021 | 16.80 | 17.00 | 16.70 | 16.80 | 64,421 | +0.00(+0.00%) |
May 26, 2021 | 16.20 | 16.80 | 15.95 | 16.80 | 55,017 | +0.70(+4.35%) |
May 25, 2021 | 16.50 | 16.60 | 15.60 | 16.10 | 113,608 | -0.40(-2.42%) |
May 24, 2021 | 17.10 | 17.20 | 16.30 | 16.50 | 52,607 | -0.60(-3.51%) |
May 21, 2021 | 17.50 | 17.50 | 17.00 | 17.10 | 28,088 | -0.10(-0.58%) |
May 20, 2021 | 17.10 | 17.40 | 16.80 | 17.20 | 34,488 | +0.10(+0.58%) |
May 19, 2021 | 17.40 | 17.50 | 16.90 | 17.10 | 36,058 | -0.50(-2.84%) |
May 18, 2021 | 17.50 | 17.80 | 17.40 | 17.60 | 40,059 | +0.10(+0.57%) |
May 17, 2021 | 17.20 | 17.50 | 17.00 | 17.50 | 61,728 | +0.30(+1.74%) |
May 14, 2021 | 17.00 | 17.50 | 16.80 | 17.20 | 43,161 | +0.40(+2.38%) |
May 13, 2021 | 16.70 | 17.30 | 16.60 | 16.80 | 58,902 | +0.10(+0.60%) |
May 12, 2021 | 16.90 | 17.40 | 16.70 | 16.70 | 70,544 | -0.50(-2.91%) |
May 11, 2021 | 16.60 | 17.40 | 16.40 | 17.20 | 62,272 | +0.40(+2.38%) |
May 10, 2021 | 17.60 | 17.70 | 16.70 | 16.80 | 60,479 | -0.80(-4.55%) |
May 07, 2021 | 17.20 | 17.80 | 17.20 | 17.60 | 35,157 | +0.40(+2.33%) |
May 06, 2021 | 17.70 | 17.85 | 16.90 | 17.20 | 74,781 | -0.50(-2.82%) |
May 05, 2021 | 18.60 | 19.00 | 17.60 | 17.70 | 85,384 | -0.20(-1.12%) |
May 04, 2021 | 19.20 | 19.20 | 17.70 | 17.90 | 94,809 | -1.30(-6.77%) |
May 03, 2021 | 19.30 | 19.30 | 18.40 | 19.20 | 97,638 | +0.20(+1.05%) |
Apr 30, 2021 | 18.60 | 19.10 | 18.50 | 19.00 | 111,090 | +0.10(+0.53%) |
Apr 29, 2021 | 18.70 | 19.00 | 18.40 | 18.90 | 75,702 | +0.30(+1.61%) |
Apr 28, 2021 | 18.30 | 18.80 | 18.10 | 18.60 | 51,937 | +0.30(+1.64%) |
Apr 27, 2021 | 18.20 | 18.40 | 17.90 | 18.30 | 71,522 | +0.20(+1.10%) |
Apr 26, 2021 | 17.70 | 18.20 | 17.60 | 18.10 | 77,906 | +0.40(+2.26%) |
Apr 23, 2021 | 17.50 | 17.90 | 17.40 | 17.70 | 58,600 | +0.10(+0.57%) |
Apr 22, 2021 | 17.10 | 17.70 | 16.80 | 17.60 | 75,498 | +0.70(+4.14%) |
Apr 21, 2021 | 16.20 | 17.20 | 15.90 | 16.90 | 91,780 | +0.90(+5.62%) |
Apr 20, 2021 | 16.50 | 17.00 | 15.87 | 16.00 | 81,632 | -0.40(-2.44%) |
Apr 19, 2021 | 17.00 | 17.30 | 16.10 | 16.40 | 83,889 | -0.70(-4.09%) |
Apr 16, 2021 | 17.80 | 17.80 | 16.60 | 17.10 | 118,630 | -0.80(-4.47%) |
Apr 15, 2021 | 17.90 | 18.00 | 16.90 | 17.90 | 126,706 | +0.30(+1.70%) |
Apr 14, 2021 | 17.50 | 18.20 | 17.20 | 17.60 | 63,102 | +0.10(+0.57%) |
Apr 13, 2021 | 17.50 | 17.80 | 16.60 | 17.50 | 96,747 | +0.10(+0.57%) |
Apr 12, 2021 | 18.30 | 18.40 | 17.40 | 17.40 | 77,952 | -1.10(-5.95%) |
Apr 09, 2021 | 18.60 | 18.60 | 18.00 | 18.50 | 74,170 | -0.30(-1.60%) |
Apr 08, 2021 | 18.70 | 18.80 | 17.90 | 18.80 | 82,061 | +0.70(+3.87%) |
Apr 07, 2021 | 19.00 | 19.10 | 18.00 | 18.10 | 125,479 | -0.90(-4.74%) |
Apr 06, 2021 | 19.40 | 19.50 | 18.80 | 19.00 | 62,065 | -0.40(-2.06%) |
Apr 05, 2021 | 20.50 | 20.50 | 19.20 | 19.40 | 67,332 | -0.80(-3.96%) |
Apr 01, 2021 | 19.90 | 20.35 | 19.80 | 20.20 | 66,800 | +0.40(+2.02%) |
Mar 31, 2021 | 19.30 | 20.30 | 19.20 | 19.80 | 107,579 | +0.90(+4.76%) |
Mar 30, 2021 | 18.60 | 19.40 | 18.30 | 18.90 | 77,433 | +0.30(+1.61%) |
Mar 29, 2021 | 19.30 | 19.70 | 18.50 | 18.60 | 125,074 | -1.10(-5.58%) |
Mar 26, 2021 | 20.50 | 20.50 | 19.10 | 19.70 | 112,940 | -0.50(-2.48%) |
Mar 25, 2021 | 19.50 | 20.40 | 18.90 | 20.20 | 109,784 | +0.70(+3.59%) |
Mar 24, 2021 | 21.10 | 21.30 | 19.50 | 19.50 | 123,414 | -1.20(-5.80%) |
Mar 23, 2021 | 22.00 | 22.00 | 20.50 | 20.70 | 127,187 | -1.40(-6.33%) |
Mar 22, 2021 | 22.60 | 22.70 | 21.70 | 22.10 | 125,391 | -0.30(-1.34%) |
Mar 19, 2021 | 22.30 | 23.30 | 22.10 | 22.40 | 379,640 | +0.30(+1.36%) |
Mar 18, 2021 | 23.10 | 23.60 | 22.00 | 22.10 | 92,587 | -1.10(-4.74%) |
Mar 17, 2021 | 23.60 | 23.60 | 22.50 | 23.20 | 92,993 | -0.50(-2.11%) |
Mar 16, 2021 | 23.80 | 24.00 | 22.50 | 23.70 | 123,159 | +0.00(+0.00%) |
Mar 15, 2021 | 22.60 | 24.00 | 22.10 | 23.70 | 150,449 | +1.50(+6.76%) |
Mar 12, 2021 | 21.50 | 22.30 | 21.50 | 22.20 | 104,490 | +0.10(+0.45%) |
Mar 11, 2021 | 21.50 | 22.10 | 21.30 | 22.10 | 94,512 | +0.90(+4.25%) |
Mar 10, 2021 | 21.70 | 22.00 | 21.00 | 21.20 | 98,339 | -0.10(-0.47%) |
Mar 09, 2021 | 20.70 | 21.80 | 20.60 | 21.30 | 126,834 | +1.00(+4.93%) |
Mar 08, 2021 | 21.00 | 21.00 | 19.80 | 20.30 | 150,944 | -0.20(-0.98%) |
Mar 05, 2021 | 21.00 | 21.00 | 18.50 | 20.50 | 231,650 | +0.20(+0.99%) |
Mar 04, 2021 | 21.40 | 21.70 | 19.60 | 20.30 | 326,551 | -1.30(-6.02%) |
Mar 03, 2021 | 23.10 | 23.40 | 21.50 | 21.60 | 178,772 | -1.50(-6.49%) |
Mar 02, 2021 | 22.30 | 23.40 | 22.20 | 23.10 | 178,100 | +0.80(+3.59%) |