Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.26 | 18.28 | 17.85 | 18.22 | 145,673 | -0.03(-0.19%) |
May 27, 2021 | 18.15 | 18.45 | 18.06 | 18.25 | 184,844 | +0.38(+2.14%) |
May 26, 2021 | 17.66 | 17.99 | 17.51 | 17.87 | 221,366 | +0.25(+1.43%) |
May 25, 2021 | 18.33 | 18.53 | 17.62 | 17.62 | 136,954 | -0.71(-3.88%) |
May 24, 2021 | 18.64 | 18.64 | 18.12 | 18.33 | 115,230 | -0.22(-1.17%) |
May 21, 2021 | 18.38 | 18.61 | 18.05 | 18.55 | 144,389 | +0.33(+1.81%) |
May 20, 2021 | 18.30 | 18.30 | 17.80 | 18.22 | 103,598 | -0.14(-0.76%) |
May 19, 2021 | 18.99 | 18.99 | 17.72 | 18.36 | 218,156 | -0.13(-0.70%) |
May 18, 2021 | 18.25 | 18.63 | 17.74 | 18.49 | 202,213 | -0.06(-0.33%) |
May 17, 2021 | 18.63 | 18.88 | 18.37 | 18.55 | 159,047 | -0.21(-1.11%) |
May 14, 2021 | 18.66 | 19.03 | 18.41 | 18.76 | 105,595 | +0.25(+1.36%) |
May 13, 2021 | 17.86 | 18.65 | 17.81 | 18.51 | 240,232 | +0.58(+3.25%) |
May 12, 2021 | 18.23 | 18.38 | 17.85 | 17.92 | 216,121 | -0.21(-1.15%) |
May 11, 2021 | 18.15 | 18.32 | 17.77 | 18.13 | 91,607 | -0.30(-1.60%) |
May 10, 2021 | 18.72 | 19.36 | 18.36 | 18.43 | 240,252 | -0.24(-1.30%) |
May 07, 2021 | 18.46 | 18.77 | 18.43 | 18.67 | 68,345 | -0.04(-0.23%) |
May 06, 2021 | 18.63 | 18.77 | 18.23 | 18.71 | 146,568 | +0.13(+0.70%) |
May 05, 2021 | 18.67 | 18.73 | 18.28 | 18.59 | 115,371 | -0.02(-0.09%) |
May 04, 2021 | 18.50 | 18.69 | 18.13 | 18.60 | 125,841 | +0.23(+1.27%) |
May 03, 2021 | 17.76 | 18.44 | 17.65 | 18.37 | 376,316 | +0.84(+4.78%) |
Apr 30, 2021 | 17.46 | 17.76 | 17.09 | 17.53 | 324,213 | -0.14(-0.78%) |
Apr 29, 2021 | 17.86 | 18.52 | 17.67 | 17.67 | 196,470 | +0.08(+0.44%) |
Apr 28, 2021 | 17.69 | 17.84 | 17.26 | 17.59 | 136,709 | -0.01(-0.05%) |
Apr 27, 2021 | 17.64 | 17.64 | 17.22 | 17.60 | 135,065 | +0.03(+0.15%) |
Apr 26, 2021 | 17.76 | 18.05 | 17.47 | 17.57 | 130,167 | -0.11(-0.63%) |
Apr 23, 2021 | 16.90 | 17.81 | 16.90 | 17.69 | 148,675 | +0.77(+4.54%) |
Apr 22, 2021 | 17.17 | 17.21 | 16.88 | 16.92 | 101,792 | -0.22(-1.31%) |
Apr 21, 2021 | 16.79 | 17.28 | 16.57 | 17.14 | 132,685 | +0.34(+2.00%) |
Apr 20, 2021 | 17.37 | 17.37 | 16.72 | 16.81 | 172,370 | -0.71(-4.04%) |
Apr 19, 2021 | 17.61 | 17.70 | 17.32 | 17.51 | 147,209 | -0.08(-0.44%) |
Apr 16, 2021 | 17.70 | 17.71 | 17.20 | 17.59 | 191,865 | +0.12(+0.69%) |
Apr 15, 2021 | 17.57 | 17.57 | 17.06 | 17.47 | 92,347 | +0.03(+0.15%) |
Apr 14, 2021 | 17.15 | 17.69 | 17.07 | 17.45 | 161,912 | +0.25(+1.46%) |
Apr 13, 2021 | 17.51 | 17.51 | 16.99 | 17.19 | 199,878 | -0.32(-1.82%) |
Apr 12, 2021 | 17.34 | 17.53 | 17.30 | 17.51 | 105,162 | +0.17(+1.00%) |
Apr 09, 2021 | 17.43 | 17.46 | 17.14 | 17.34 | 127,138 | +0.03(+0.15%) |
Apr 08, 2021 | 17.26 | 17.33 | 16.85 | 17.32 | 198,704 | +0.02(+0.10%) |
Apr 07, 2021 | 17.38 | 17.43 | 17.06 | 17.30 | 259,052 | +0.05(+0.30%) |
Apr 06, 2021 | 17.57 | 17.64 | 17.15 | 17.25 | 254,697 | -0.16(-0.94%) |
Apr 05, 2021 | 17.47 | 17.58 | 17.10 | 17.41 | 199,678 | +0.21(+1.20%) |
Apr 01, 2021 | 16.85 | 17.23 | 16.85 | 17.20 | 166,738 | +0.16(+0.96%) |
Mar 31, 2021 | 17.17 | 17.50 | 17.00 | 17.04 | 284,642 | -0.12(-0.70%) |
Mar 30, 2021 | 16.83 | 17.32 | 16.83 | 17.16 | 377,210 | +0.43(+2.58%) |
Mar 29, 2021 | 17.03 | 17.17 | 16.57 | 16.73 | 334,232 | -0.30(-1.77%) |
Mar 26, 2021 | 17.11 | 17.42 | 16.76 | 17.03 | 166,738 | +0.23(+1.39%) |
Mar 25, 2021 | 16.37 | 16.94 | 15.99 | 16.80 | 236,307 | +0.47(+2.91%) |
Mar 24, 2021 | 16.50 | 17.07 | 16.27 | 16.32 | 257,282 | +0.04(+0.27%) |
Mar 23, 2021 | 16.82 | 16.99 | 16.22 | 16.28 | 190,740 | -0.67(-3.97%) |
Mar 22, 2021 | 17.33 | 17.33 | 16.67 | 16.95 | 197,182 | -0.60(-3.40%) |
Mar 19, 2021 | 17.32 | 17.88 | 17.08 | 17.55 | 1,033,199 | -0.16(-0.93%) |
Mar 18, 2021 | 17.82 | 18.51 | 17.56 | 17.71 | 156,876 | +0.20(+1.13%) |
Mar 17, 2021 | 17.92 | 18.30 | 17.45 | 17.51 | 181,594 | -0.20(-1.12%) |
Mar 16, 2021 | 17.84 | 17.84 | 17.36 | 17.71 | 277,791 | -0.30(-1.68%) |
Mar 15, 2021 | 18.88 | 18.88 | 17.84 | 18.02 | 236,634 | -0.67(-3.60%) |
Mar 12, 2021 | 18.42 | 18.85 | 18.08 | 18.69 | 235,402 | +0.54(+2.95%) |
Mar 11, 2021 | 18.30 | 18.30 | 17.78 | 18.15 | 371,940 | +0.41(+2.29%) |
Mar 10, 2021 | 17.26 | 17.86 | 17.15 | 17.75 | 327,953 | +0.65(+3.79%) |
Mar 09, 2021 | 16.88 | 17.44 | 16.51 | 17.10 | 451,642 | +0.09(+0.56%) |
Mar 08, 2021 | 16.50 | 17.06 | 16.32 | 17.00 | 427,258 | +0.79(+4.85%) |
Mar 05, 2021 | 15.84 | 16.50 | 15.84 | 16.22 | 411,751 | +0.66(+4.22%) |
Mar 04, 2021 | 15.31 | 15.70 | 14.98 | 15.56 | 441,564 | +0.39(+2.56%) |
Mar 03, 2021 | 15.01 | 15.64 | 14.93 | 15.17 | 328,961 | +0.35(+2.39%) |
Mar 02, 2021 | 14.53 | 15.23 | 13.96 | 14.82 | 246,176 | -0.30(-2.00%) |