Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.12 | 18.25 | 17.87 | 18.16 | 370,995 | +0.03(+0.17%) |
May 27, 2021 | 17.69 | 18.13 | 17.64 | 18.13 | 646,155 | +0.66(+3.78%) |
May 26, 2021 | 17.42 | 17.52 | 17.15 | 17.47 | 791,926 | +0.37(+2.16%) |
May 25, 2021 | 17.42 | 17.50 | 17.05 | 17.10 | 468,186 | -0.31(-1.78%) |
May 24, 2021 | 17.45 | 17.48 | 17.26 | 17.41 | 319,991 | +0.03(+0.17%) |
May 21, 2021 | 17.37 | 17.50 | 17.22 | 17.38 | 536,362 | +0.12(+0.70%) |
May 20, 2021 | 17.30 | 17.30 | 16.92 | 17.26 | 760,929 | +0.01(+0.06%) |
May 19, 2021 | 17.16 | 17.30 | 17.05 | 17.25 | 519,337 | -0.08(-0.46%) |
May 18, 2021 | 17.43 | 17.49 | 17.18 | 17.33 | 796,030 | -0.09(-0.52%) |
May 17, 2021 | 17.86 | 17.86 | 17.20 | 17.42 | 757,142 | -0.43(-2.41%) |
May 14, 2021 | 17.50 | 17.88 | 17.33 | 17.85 | 752,796 | +0.44(+2.53%) |
May 13, 2021 | 17.26 | 17.54 | 17.20 | 17.41 | 731,802 | +0.15(+0.87%) |
May 12, 2021 | 17.44 | 17.50 | 17.13 | 17.26 | 1,300,662 | -0.21(-1.20%) |
May 11, 2021 | 17.51 | 17.60 | 17.20 | 17.47 | 960,160 | -0.14(-0.80%) |
May 10, 2021 | 17.55 | 18.35 | 17.42 | 17.61 | 1,299,812 | +0.04(+0.23%) |
May 07, 2021 | 17.09 | 17.69 | 17.02 | 17.57 | 478,649 | +0.30(+1.74%) |
May 06, 2021 | 17.36 | 17.43 | 17.12 | 17.27 | 355,673 | +0.02(+0.12%) |
May 05, 2021 | 17.39 | 17.45 | 17.21 | 17.25 | 251,817 | -0.07(-0.40%) |
May 04, 2021 | 17.17 | 17.44 | 16.88 | 17.32 | 373,147 | +0.04(+0.23%) |
May 03, 2021 | 17.44 | 17.50 | 17.17 | 17.28 | 301,483 | +0.03(+0.17%) |
Apr 30, 2021 | 17.40 | 17.62 | 17.25 | 17.25 | 644,500 | -0.27(-1.54%) |
Apr 29, 2021 | 17.65 | 17.68 | 17.41 | 17.52 | 351,426 | +0.01(+0.06%) |
Apr 28, 2021 | 17.56 | 17.66 | 17.38 | 17.51 | 392,415 | +0.01(+0.06%) |
Apr 27, 2021 | 17.47 | 17.64 | 17.15 | 17.50 | 523,443 | +0.03(+0.17%) |
Apr 26, 2021 | 17.45 | 17.69 | 17.45 | 17.47 | 321,274 | +0.08(+0.46%) |
Apr 23, 2021 | 17.03 | 17.52 | 16.97 | 17.39 | 324,000 | +0.38(+2.23%) |
Apr 22, 2021 | 17.19 | 17.38 | 17.00 | 17.01 | 255,081 | -0.10(-0.58%) |
Apr 21, 2021 | 16.73 | 17.18 | 16.58 | 17.11 | 366,214 | +0.34(+2.03%) |
Apr 20, 2021 | 17.34 | 17.34 | 16.49 | 16.77 | 479,598 | -0.63(-3.62%) |
Apr 19, 2021 | 17.23 | 17.52 | 17.14 | 17.40 | 574,910 | +0.17(+0.99%) |
Apr 16, 2021 | 17.20 | 17.36 | 17.11 | 17.23 | 827,300 | +0.14(+0.82%) |
Apr 15, 2021 | 16.72 | 17.12 | 16.62 | 17.09 | 809,142 | +0.52(+3.14%) |
Apr 14, 2021 | 16.51 | 17.00 | 16.51 | 16.57 | 593,264 | +0.14(+0.85%) |
Apr 13, 2021 | 17.13 | 17.25 | 16.41 | 16.43 | 655,038 | -0.54(-3.18%) |
Apr 12, 2021 | 16.84 | 17.01 | 16.51 | 16.97 | 698,624 | +0.06(+0.35%) |
Apr 09, 2021 | 16.48 | 16.99 | 16.39 | 16.91 | 1,140,800 | +0.47(+2.86%) |
Apr 08, 2021 | 16.32 | 16.46 | 16.25 | 16.44 | 457,566 | +0.00(+0.00%) |
Apr 07, 2021 | 16.60 | 16.60 | 16.17 | 16.44 | 649,429 | -0.14(-0.84%) |
Apr 06, 2021 | 16.64 | 17.03 | 16.57 | 16.58 | 505,662 | +0.13(+0.79%) |
Apr 05, 2021 | 16.54 | 16.58 | 16.08 | 16.45 | 656,793 | +0.10(+0.61%) |
Apr 01, 2021 | 16.35 | 16.86 | 16.14 | 16.35 | 590,300 | +0.36(+2.25%) |
Mar 31, 2021 | 15.98 | 16.31 | 15.83 | 15.99 | 554,522 | -0.03(-0.19%) |
Mar 30, 2021 | 15.66 | 16.11 | 15.66 | 16.02 | 459,343 | +0.30(+1.91%) |
Mar 29, 2021 | 16.08 | 16.34 | 15.72 | 15.72 | 494,317 | -0.53(-3.26%) |
Mar 26, 2021 | 16.31 | 16.39 | 15.86 | 16.25 | 716,400 | +0.18(+1.12%) |
Mar 25, 2021 | 15.49 | 16.18 | 15.36 | 16.07 | 477,848 | +0.37(+2.36%) |
Mar 24, 2021 | 15.76 | 16.11 | 15.53 | 15.70 | 1,226,914 | +0.12(+0.77%) |
Mar 23, 2021 | 16.30 | 16.41 | 15.43 | 15.58 | 821,251 | -0.91(-5.52%) |
Mar 22, 2021 | 16.61 | 16.69 | 16.12 | 16.49 | 534,980 | -0.30(-1.79%) |
Mar 19, 2021 | 16.69 | 17.03 | 16.25 | 16.79 | 1,588,100 | +0.04(+0.24%) |
Mar 18, 2021 | 17.15 | 17.80 | 16.68 | 16.75 | 973,765 | -0.34(-1.99%) |
Mar 17, 2021 | 16.73 | 17.10 | 16.43 | 17.09 | 984,768 | +0.50(+3.01%) |
Mar 16, 2021 | 16.80 | 16.80 | 16.26 | 16.59 | 700,326 | -0.19(-1.13%) |
Mar 15, 2021 | 16.61 | 16.80 | 16.18 | 16.78 | 520,897 | +0.22(+1.33%) |
Mar 12, 2021 | 16.48 | 16.62 | 16.29 | 16.56 | 683,200 | +0.06(+0.36%) |
Mar 11, 2021 | 16.15 | 16.63 | 15.88 | 16.50 | 883,106 | +0.35(+2.17%) |
Mar 10, 2021 | 15.56 | 16.25 | 15.34 | 16.15 | 1,271,279 | +0.80(+5.21%) |
Mar 09, 2021 | 16.02 | 16.04 | 15.32 | 15.35 | 986,946 | -0.48(-3.03%) |
Mar 08, 2021 | 16.12 | 16.49 | 15.80 | 15.83 | 1,183,656 | -0.24(-1.49%) |
Mar 05, 2021 | 15.40 | 16.25 | 15.05 | 16.07 | 1,085,300 | +0.86(+5.65%) |
Mar 04, 2021 | 15.93 | 16.04 | 15.05 | 15.21 | 1,102,138 | -0.60(-3.80%) |
Mar 03, 2021 | 15.53 | 16.38 | 15.47 | 15.81 | 2,529,387 | +0.32(+2.07%) |
Mar 02, 2021 | 15.54 | 15.91 | 15.32 | 15.49 | 3,304,533 | +0.02(+0.13%) |