Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.75 | 18.10 | 17.58 | 17.88 | 516,081 | +0.04(+0.22%) |
May 27, 2021 | 17.17 | 17.98 | 17.04 | 17.84 | 764,241 | +0.78(+4.57%) |
May 26, 2021 | 16.53 | 17.10 | 16.52 | 17.06 | 876,487 | +0.56(+3.39%) |
May 25, 2021 | 16.86 | 17.00 | 16.40 | 16.50 | 803,185 | -0.51(-3.00%) |
May 24, 2021 | 16.89 | 17.25 | 16.66 | 17.01 | 503,878 | +0.17(+1.01%) |
May 21, 2021 | 17.24 | 17.28 | 16.77 | 16.84 | 813,442 | -0.32(-1.86%) |
May 20, 2021 | 17.22 | 17.41 | 16.77 | 17.16 | 949,487 | -0.04(-0.23%) |
May 19, 2021 | 17.17 | 17.75 | 16.88 | 17.20 | 1,658,522 | -0.39(-2.22%) |
May 18, 2021 | 16.95 | 17.90 | 16.80 | 17.59 | 1,587,108 | +0.86(+5.14%) |
May 17, 2021 | 16.59 | 17.06 | 16.29 | 16.73 | 1,410,518 | +0.20(+1.21%) |
May 14, 2021 | 17.05 | 17.15 | 16.04 | 16.53 | 2,925,229 | -0.32(-1.90%) |
May 13, 2021 | 20.36 | 20.36 | 16.40 | 16.85 | 4,870,730 | -3.72(-18.08%) |
May 12, 2021 | 20.93 | 21.51 | 20.57 | 20.57 | 1,156,378 | -0.46(-2.19%) |
May 11, 2021 | 20.20 | 21.14 | 19.84 | 21.03 | 1,268,316 | +0.14(+0.67%) |
May 10, 2021 | 21.65 | 21.89 | 20.57 | 20.89 | 1,968,670 | -0.29(-1.37%) |
May 07, 2021 | 19.42 | 21.18 | 19.17 | 21.18 | 2,809,131 | +2.20(+11.59%) |
May 06, 2021 | 19.19 | 19.38 | 18.71 | 18.98 | 717,022 | +0.00(+0.00%) |
May 05, 2021 | 18.67 | 19.08 | 17.90 | 18.98 | 1,008,014 | +1.12(+6.27%) |
May 04, 2021 | 18.00 | 18.21 | 17.36 | 17.86 | 762,608 | -0.14(-0.78%) |
May 03, 2021 | 17.90 | 18.13 | 17.73 | 18.00 | 857,244 | +0.39(+2.21%) |
Apr 30, 2021 | 17.58 | 17.92 | 17.53 | 17.61 | 592,400 | -0.24(-1.34%) |
Apr 29, 2021 | 18.18 | 18.35 | 17.57 | 17.85 | 691,403 | -0.17(-0.94%) |
Apr 28, 2021 | 18.05 | 18.33 | 17.80 | 18.02 | 986,643 | -0.37(-2.01%) |
Apr 27, 2021 | 18.64 | 19.30 | 18.34 | 18.39 | 1,219,504 | -0.14(-0.76%) |
Apr 26, 2021 | 17.49 | 18.61 | 17.49 | 18.53 | 1,741,548 | +1.26(+7.30%) |
Apr 23, 2021 | 17.46 | 17.53 | 16.92 | 17.27 | 1,016,000 | +0.25(+1.47%) |
Apr 22, 2021 | 17.98 | 18.19 | 16.93 | 17.02 | 1,676,402 | -1.32(-7.20%) |
Apr 21, 2021 | 17.88 | 18.56 | 17.69 | 18.34 | 757,492 | +0.26(+1.44%) |
Apr 20, 2021 | 18.72 | 18.75 | 17.88 | 18.08 | 1,040,210 | -0.62(-3.32%) |
Apr 19, 2021 | 19.52 | 19.53 | 18.37 | 18.70 | 1,152,113 | -0.55(-2.86%) |
Apr 16, 2021 | 19.54 | 19.64 | 19.15 | 19.25 | 1,026,400 | -0.20(-1.03%) |
Apr 15, 2021 | 19.46 | 19.62 | 19.22 | 19.45 | 1,137,256 | +0.21(+1.09%) |
Apr 14, 2021 | 18.86 | 19.55 | 18.82 | 19.24 | 1,442,339 | +0.68(+3.66%) |
Apr 13, 2021 | 18.19 | 18.73 | 18.06 | 18.56 | 609,035 | +0.29(+1.59%) |
Apr 12, 2021 | 19.07 | 19.13 | 18.24 | 18.27 | 703,688 | -0.50(-2.66%) |
Apr 09, 2021 | 19.18 | 19.45 | 18.61 | 18.77 | 1,842,600 | +0.78(+4.34%) |
Apr 08, 2021 | 17.31 | 18.04 | 17.31 | 17.99 | 676,892 | +0.59(+3.39%) |
Apr 07, 2021 | 17.50 | 17.57 | 17.24 | 17.40 | 411,297 | -0.08(-0.46%) |
Apr 06, 2021 | 17.32 | 17.82 | 17.32 | 17.48 | 464,597 | +0.18(+1.04%) |
Apr 05, 2021 | 17.21 | 17.45 | 16.94 | 17.30 | 960,436 | +0.66(+3.97%) |
Apr 01, 2021 | 16.21 | 16.70 | 16.14 | 16.64 | 401,400 | +0.55(+3.42%) |
Mar 31, 2021 | 16.05 | 16.62 | 16.01 | 16.09 | 498,802 | +0.05(+0.31%) |
Mar 30, 2021 | 15.92 | 16.04 | 15.27 | 16.04 | 827,779 | -0.02(-0.12%) |
Mar 29, 2021 | 16.22 | 16.28 | 15.72 | 16.06 | 465,243 | -0.23(-1.41%) |
Mar 26, 2021 | 16.73 | 16.89 | 15.89 | 16.29 | 846,700 | +0.00(+0.00%) |
Mar 25, 2021 | 16.14 | 16.35 | 15.64 | 16.29 | 1,015,401 | -0.17(-1.03%) |
Mar 24, 2021 | 17.17 | 17.36 | 16.44 | 16.46 | 795,514 | -0.32(-1.91%) |
Mar 23, 2021 | 17.44 | 17.88 | 16.63 | 16.78 | 1,055,107 | -1.16(-6.47%) |
Mar 22, 2021 | 16.85 | 18.02 | 16.72 | 17.94 | 1,376,130 | +1.00(+5.90%) |
Mar 19, 2021 | 17.04 | 17.43 | 16.47 | 16.94 | 983,400 | -0.21(-1.22%) |
Mar 18, 2021 | 17.88 | 18.05 | 17.04 | 17.15 | 1,047,174 | -0.85(-4.72%) |
Mar 17, 2021 | 15.97 | 18.20 | 15.91 | 18.00 | 2,089,541 | +1.88(+11.66%) |
Mar 16, 2021 | 16.45 | 16.62 | 16.07 | 16.12 | 917,165 | -0.38(-2.30%) |
Mar 15, 2021 | 15.88 | 16.63 | 15.69 | 16.50 | 1,428,694 | +0.67(+4.23%) |
Mar 12, 2021 | 15.00 | 15.89 | 14.81 | 15.83 | 1,063,900 | +0.76(+5.04%) |
Mar 11, 2021 | 14.35 | 15.09 | 14.35 | 15.07 | 1,286,075 | +0.94(+6.65%) |
Mar 10, 2021 | 13.95 | 14.18 | 13.71 | 14.13 | 1,058,947 | +0.19(+1.36%) |
Mar 09, 2021 | 14.98 | 14.98 | 13.75 | 13.94 | 1,541,714 | -0.63(-4.32%) |
Mar 08, 2021 | 14.40 | 15.12 | 14.33 | 14.57 | 1,091,134 | +0.32(+2.25%) |
Mar 05, 2021 | 14.30 | 14.34 | 13.13 | 14.25 | 1,989,700 | +0.08(+0.56%) |
Mar 04, 2021 | 14.18 | 14.68 | 13.71 | 14.17 | 2,516,171 | -1.51(-9.63%) |
Mar 03, 2021 | 15.60 | 16.28 | 15.35 | 15.68 | 1,119,651 | -0.03(-0.19%) |
Mar 02, 2021 | 15.50 | 16.00 | 15.47 | 15.71 | 1,137,757 | +0.27(+1.75%) |