Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.03 | 17.03 | 16.81 | 16.81 | 1,553 | -0.12(-0.71%) |
May 27, 2021 | 15.91 | 17.03 | 15.91 | 16.93 | 7,524 | +0.23(+1.38%) |
May 26, 2021 | 16.73 | 16.73 | 16.70 | 16.70 | 1,182 | -0.03(-0.18%) |
May 25, 2021 | 17.00 | 17.01 | 16.54 | 16.73 | 3,581 | -0.09(-0.54%) |
May 21, 2021 | 16.82 | 16.82 | 16.82 | 5 | -0.06(-0.36%) | |
May 20, 2021 | 16.82 | 17.06 | 16.82 | 16.88 | 1,145 | +0.42(+2.55%) |
May 19, 2021 | 16.28 | 16.46 | 16.16 | 16.46 | 2,141 | +0.20(+1.23%) |
May 18, 2021 | 16.57 | 16.57 | 15.70 | 16.26 | 2,692 | +0.56(+3.57%) |
May 17, 2021 | 16.68 | 16.68 | 15.46 | 15.70 | 15,740 | -0.18(-1.13%) |
May 14, 2021 | 16.38 | 16.38 | 15.39 | 15.88 | 9,044 | +0.21(+1.34%) |
May 13, 2021 | 16.37 | 16.37 | 14.65 | 15.67 | 6,739 | +0.19(+1.23%) |
May 12, 2021 | 15.77 | 15.77 | 15.29 | 15.48 | 9,054 | -0.79(-4.86%) |
May 11, 2021 | 16.25 | 16.45 | 15.44 | 16.27 | 2,575 | -0.31(-1.87%) |
May 10, 2021 | 16.67 | 16.67 | 16.50 | 16.58 | 2,919 | -0.00(-0.00%) |
May 07, 2021 | 16.75 | 16.75 | 16.58 | 16.58 | 69,883 | +0.13(+0.79%) |
May 06, 2021 | 16.59 | 16.63 | 16.38 | 16.45 | 10,024 | -0.15(-0.90%) |
May 05, 2021 | 16.46 | 16.73 | 16.46 | 16.60 | 3,512 | +0.09(+0.55%) |
May 04, 2021 | 16.23 | 16.51 | 16.23 | 16.51 | 1,364 | -0.09(-0.54%) |
May 03, 2021 | 17.12 | 17.12 | 16.60 | 16.60 | 7,135 | -0.40(-2.35%) |
Apr 30, 2021 | 17.49 | 17.54 | 17.00 | 17.00 | 3,500 | -0.74(-4.17%) |
Apr 29, 2021 | 17.36 | 18.09 | 17.36 | 17.74 | 2,440 | -0.43(-2.37%) |
Apr 28, 2021 | 18.07 | 18.32 | 18.07 | 18.17 | 3,187 | +0.06(+0.34%) |
Apr 27, 2021 | 18.11 | 18.11 | 18.11 | 18.11 | 1,692 | -0.07(-0.39%) |
Apr 26, 2021 | 18.18 | 18.25 | 18.18 | 18.18 | 453 | -0.07(-0.39%) |
Apr 23, 2021 | 18.30 | 18.37 | 18.10 | 18.25 | 6,900 | +0.06(+0.33%) |
Apr 22, 2021 | 18.21 | 18.40 | 18.11 | 18.19 | 4,379 | -0.29(-1.57%) |
Apr 21, 2021 | 18.99 | 18.99 | 18.24 | 18.48 | 1,265 | +0.25(+1.37%) |
Apr 20, 2021 | 18.14 | 18.25 | 18.08 | 18.23 | 1,303 | +0.48(+2.70%) |
Apr 19, 2021 | 18.30 | 18.90 | 17.67 | 17.75 | 5,718 | -0.95(-5.08%) |
Apr 16, 2021 | 18.31 | 18.98 | 18.22 | 18.70 | 15,600 | +0.38(+2.07%) |
Apr 15, 2021 | 18.13 | 18.37 | 18.02 | 18.32 | 4,347 | +0.31(+1.72%) |
Apr 14, 2021 | 18.08 | 18.12 | 18.01 | 18.01 | 1,152 | -0.10(-0.55%) |
Apr 13, 2021 | 17.62 | 18.11 | 17.62 | 18.11 | 4,569 | +0.41(+2.32%) |
Apr 12, 2021 | 17.99 | 18.00 | 17.68 | 17.70 | 7,450 | -0.20(-1.12%) |
Apr 09, 2021 | 17.71 | 17.90 | 17.71 | 17.90 | 1,300 | +0.09(+0.51%) |
Apr 08, 2021 | 17.85 | 17.88 | 17.78 | 17.81 | 4,537 | +0.14(+0.79%) |
Apr 07, 2021 | 18.12 | 18.12 | 17.62 | 17.67 | 4,347 | -0.55(-3.02%) |
Apr 06, 2021 | 17.73 | 18.31 | 17.73 | 18.22 | 7,805 | +0.68(+3.88%) |
Apr 05, 2021 | 18.26 | 18.32 | 17.39 | 17.54 | 19,766 | -0.58(-3.20%) |
Apr 01, 2021 | 17.59 | 18.37 | 17.54 | 18.12 | 25,100 | +0.61(+3.48%) |
Mar 31, 2021 | 17.86 | 17.86 | 17.44 | 17.51 | 7,009 | -0.03(-0.17%) |
Mar 30, 2021 | 17.15 | 17.54 | 17.15 | 17.54 | 868 | +0.07(+0.40%) |
Mar 29, 2021 | 17.07 | 17.47 | 17.00 | 17.47 | 3,232 | +0.23(+1.33%) |
Mar 26, 2021 | 17.29 | 17.36 | 17.17 | 17.24 | 3,100 | +0.16(+0.94%) |
Mar 25, 2021 | 16.64 | 17.08 | 16.10 | 17.08 | 6,318 | +0.24(+1.43%) |
Mar 24, 2021 | 17.19 | 17.19 | 16.81 | 16.84 | 4,391 | -0.49(-2.83%) |
Mar 23, 2021 | 17.09 | 17.49 | 17.09 | 17.33 | 3,301 | -0.11(-0.63%) |
Mar 22, 2021 | 16.74 | 17.46 | 16.74 | 17.44 | 3,646 | +0.58(+3.44%) |
Mar 19, 2021 | 16.93 | 17.18 | 16.78 | 16.86 | 5,400 | -0.38(-2.20%) |
Mar 18, 2021 | 17.78 | 17.79 | 17.24 | 17.24 | 1,444 | -0.67(-3.74%) |
Mar 17, 2021 | 17.88 | 17.91 | 17.67 | 17.91 | 2,091 | -0.19(-1.05%) |
Mar 16, 2021 | 18.17 | 18.22 | 18.10 | 18.10 | 1,906 | +0.10(+0.56%) |
Mar 15, 2021 | 17.49 | 18.00 | 17.49 | 18.00 | 2,520 | +0.29(+1.64%) |
Mar 12, 2021 | 17.67 | 17.72 | 17.67 | 17.71 | 900 | -0.38(-2.07%) |
Mar 11, 2021 | 17.65 | 18.11 | 17.65 | 18.09 | 4,551 | +0.55(+3.11%) |
Mar 10, 2021 | 17.57 | 17.57 | 17.54 | 17.54 | 4,321 | +0.11(+0.63%) |
Mar 09, 2021 | 17.59 | 17.60 | 17.43 | 17.43 | 4,277 | +0.49(+2.89%) |
Mar 08, 2021 | 16.96 | 17.20 | 16.80 | 16.94 | 2,805 | -0.35(-2.02%) |
Mar 05, 2021 | 17.25 | 17.29 | 16.75 | 17.29 | 4,300 | +0.18(+1.05%) |
Mar 04, 2021 | 17.52 | 17.52 | 16.92 | 17.11 | 4,963 | -0.64(-3.61%) |
Mar 03, 2021 | 18.34 | 18.34 | 17.75 | 17.75 | 11,070 | -1.14(-6.03%) |
Mar 02, 2021 | 18.63 | 19.05 | 18.50 | 18.89 | 4,079 | -0.28(-1.48%) |