Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.18 | 18.34 | 17.65 | 17.69 | 443,817 | -0.44(-2.43%) |
May 27, 2021 | 18.24 | 18.32 | 17.92 | 18.13 | 851,397 | +0.10(+0.55%) |
May 26, 2021 | 17.94 | 18.08 | 17.75 | 18.03 | 223,437 | +0.17(+0.95%) |
May 25, 2021 | 18.42 | 18.58 | 17.86 | 17.86 | 425,149 | -0.54(-2.93%) |
May 24, 2021 | 18.62 | 18.86 | 18.36 | 18.40 | 195,480 | -0.09(-0.49%) |
May 21, 2021 | 18.71 | 18.71 | 18.33 | 18.49 | 275,735 | -0.06(-0.32%) |
May 20, 2021 | 18.23 | 18.77 | 18.07 | 18.55 | 497,920 | +0.25(+1.37%) |
May 19, 2021 | 17.90 | 18.44 | 17.77 | 18.30 | 325,521 | +0.00(+0.00%) |
May 18, 2021 | 18.59 | 18.84 | 18.29 | 18.30 | 221,405 | -0.28(-1.51%) |
May 17, 2021 | 18.61 | 18.85 | 18.50 | 18.58 | 341,996 | -0.07(-0.38%) |
May 14, 2021 | 18.44 | 18.66 | 18.14 | 18.65 | 328,072 | +0.24(+1.30%) |
May 13, 2021 | 17.83 | 18.49 | 17.73 | 18.41 | 354,435 | +0.61(+3.43%) |
May 12, 2021 | 18.05 | 18.53 | 17.78 | 17.80 | 352,562 | -0.03(-0.17%) |
May 11, 2021 | 17.51 | 18.10 | 17.38 | 17.83 | 249,522 | -0.03(-0.17%) |
May 10, 2021 | 17.69 | 18.22 | 17.58 | 17.86 | 645,286 | +0.00(+0.00%) |
May 07, 2021 | 17.63 | 18.05 | 17.34 | 17.86 | 345,894 | +0.35(+2.00%) |
May 06, 2021 | 16.55 | 17.62 | 16.21 | 17.51 | 816,177 | +0.93(+5.61%) |
May 05, 2021 | 16.63 | 17.07 | 16.47 | 16.58 | 302,492 | -0.08(-0.48%) |
May 04, 2021 | 16.97 | 17.20 | 16.63 | 16.66 | 246,989 | -0.39(-2.29%) |
May 03, 2021 | 16.75 | 17.17 | 16.63 | 17.05 | 422,868 | +0.45(+2.71%) |
Apr 30, 2021 | 16.55 | 16.81 | 16.50 | 16.60 | 307,800 | -0.09(-0.54%) |
Apr 29, 2021 | 16.82 | 16.93 | 16.55 | 16.69 | 228,105 | -0.05(-0.30%) |
Apr 28, 2021 | 16.76 | 16.78 | 16.53 | 16.74 | 187,603 | -0.12(-0.71%) |
Apr 27, 2021 | 17.09 | 17.19 | 16.69 | 16.86 | 283,921 | -0.15(-0.88%) |
Apr 26, 2021 | 17.10 | 17.17 | 16.92 | 17.01 | 304,394 | +0.04(+0.24%) |
Apr 23, 2021 | 17.19 | 17.31 | 16.96 | 16.97 | 268,900 | -0.06(-0.35%) |
Apr 22, 2021 | 16.96 | 17.31 | 16.65 | 17.03 | 319,561 | +0.03(+0.18%) |
Apr 21, 2021 | 16.63 | 17.02 | 16.48 | 17.00 | 304,594 | +0.45(+2.72%) |
Apr 20, 2021 | 16.38 | 16.63 | 16.13 | 16.55 | 317,180 | +0.11(+0.67%) |
Apr 19, 2021 | 16.53 | 16.70 | 16.24 | 16.44 | 247,256 | -0.23(-1.38%) |
Apr 16, 2021 | 16.83 | 16.99 | 16.29 | 16.67 | 266,100 | -0.11(-0.66%) |
Apr 15, 2021 | 16.60 | 17.02 | 16.57 | 16.78 | 296,859 | +0.33(+2.01%) |
Apr 14, 2021 | 16.42 | 16.78 | 16.24 | 16.45 | 266,355 | +0.14(+0.86%) |
Apr 13, 2021 | 15.97 | 16.40 | 15.91 | 16.31 | 349,633 | +0.39(+2.45%) |
Apr 12, 2021 | 16.39 | 16.39 | 15.74 | 15.92 | 368,518 | -0.33(-2.03%) |
Apr 09, 2021 | 16.58 | 16.58 | 16.12 | 16.25 | 327,500 | -0.36(-2.17%) |
Apr 08, 2021 | 16.46 | 16.67 | 16.23 | 16.61 | 370,507 | +0.34(+2.09%) |
Apr 07, 2021 | 15.80 | 16.33 | 15.80 | 16.27 | 416,267 | +0.52(+3.30%) |
Apr 06, 2021 | 15.95 | 16.17 | 15.60 | 15.75 | 515,332 | -0.09(-0.57%) |
Apr 05, 2021 | 15.80 | 15.94 | 15.43 | 15.84 | 536,766 | +0.13(+0.83%) |
Apr 01, 2021 | 15.11 | 15.71 | 15.04 | 15.71 | 601,800 | +0.69(+4.59%) |
Mar 31, 2021 | 14.86 | 15.19 | 14.51 | 15.02 | 707,104 | +0.14(+0.94%) |
Mar 30, 2021 | 15.15 | 15.30 | 14.80 | 14.88 | 327,717 | -0.27(-1.78%) |
Mar 29, 2021 | 15.27 | 15.50 | 14.97 | 15.15 | 497,172 | -0.32(-2.07%) |
Mar 26, 2021 | 15.90 | 16.01 | 15.41 | 15.47 | 542,200 | -0.22(-1.40%) |
Mar 25, 2021 | 15.42 | 16.13 | 15.19 | 15.69 | 862,433 | +0.16(+1.03%) |
Mar 24, 2021 | 16.46 | 16.61 | 15.53 | 15.53 | 694,908 | -0.78(-4.78%) |
Mar 23, 2021 | 17.25 | 17.34 | 16.22 | 16.31 | 518,984 | -1.16(-6.64%) |
Mar 22, 2021 | 17.52 | 17.90 | 17.40 | 17.47 | 300,682 | +0.00(+0.00%) |
Mar 19, 2021 | 17.05 | 17.73 | 17.05 | 17.47 | 1,030,700 | +0.43(+2.52%) |
Mar 18, 2021 | 17.36 | 17.57 | 16.97 | 17.04 | 391,716 | -0.48(-2.74%) |
Mar 17, 2021 | 17.28 | 17.53 | 17.12 | 17.52 | 485,498 | +0.00(+0.00%) |
Mar 16, 2021 | 17.65 | 17.93 | 17.31 | 17.52 | 582,291 | -0.24(-1.35%) |
Mar 15, 2021 | 18.01 | 18.13 | 17.49 | 17.76 | 446,906 | -0.15(-0.84%) |
Mar 12, 2021 | 17.79 | 18.15 | 17.39 | 17.91 | 526,800 | +0.03(+0.17%) |
Mar 11, 2021 | 18.03 | 18.15 | 17.62 | 17.88 | 369,653 | -0.03(-0.17%) |
Mar 10, 2021 | 18.17 | 18.44 | 17.74 | 17.91 | 405,694 | -0.39(-2.13%) |
Mar 09, 2021 | 18.06 | 18.87 | 18.06 | 18.30 | 362,193 | +0.36(+2.01%) |
Mar 08, 2021 | 18.54 | 18.54 | 17.86 | 17.94 | 707,194 | -0.30(-1.67%) |
Mar 05, 2021 | 17.45 | 18.25 | 17.14 | 18.25 | 796,100 | +0.76(+4.32%) |
Mar 04, 2021 | 17.71 | 18.03 | 17.36 | 17.49 | 520,827 | -0.40(-2.21%) |
Mar 03, 2021 | 18.15 | 18.57 | 17.81 | 17.89 | 325,167 | -0.06(-0.36%) |
Mar 02, 2021 | 18.72 | 18.72 | 17.85 | 17.95 | 585,606 | -0.79(-4.22%) |