Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.39 | 19.56 | 18.96 | 19.12 | 409,535 | -0.33(-1.70%) |
May 27, 2021 | 18.60 | 19.54 | 18.60 | 19.45 | 561,797 | +0.87(+4.68%) |
May 26, 2021 | 18.55 | 18.85 | 18.55 | 18.58 | 450,025 | +0.04(+0.22%) |
May 25, 2021 | 18.52 | 18.74 | 18.17 | 18.54 | 303,750 | +0.04(+0.22%) |
May 24, 2021 | 18.56 | 18.66 | 18.38 | 18.50 | 285,001 | +0.02(+0.11%) |
May 21, 2021 | 18.76 | 18.79 | 18.28 | 18.48 | 228,967 | -0.12(-0.65%) |
May 20, 2021 | 18.28 | 18.79 | 18.20 | 18.60 | 221,654 | +0.26(+1.42%) |
May 19, 2021 | 18.68 | 19.00 | 18.14 | 18.34 | 364,460 | -0.44(-2.34%) |
May 18, 2021 | 19.00 | 19.06 | 18.60 | 18.78 | 358,114 | -0.16(-0.84%) |
May 17, 2021 | 18.15 | 18.98 | 18.13 | 18.94 | 563,886 | +0.88(+4.87%) |
May 14, 2021 | 17.69 | 18.11 | 17.64 | 18.06 | 261,368 | +0.67(+3.85%) |
May 13, 2021 | 17.37 | 17.65 | 17.18 | 17.39 | 202,351 | -0.15(-0.86%) |
May 12, 2021 | 18.14 | 18.22 | 17.50 | 17.54 | 272,159 | -0.55(-3.04%) |
May 11, 2021 | 17.29 | 18.09 | 17.14 | 18.09 | 290,864 | +0.49(+2.78%) |
May 10, 2021 | 18.37 | 18.49 | 17.56 | 17.60 | 367,200 | -0.55(-3.03%) |
May 07, 2021 | 18.00 | 18.29 | 17.76 | 18.15 | 446,811 | +0.38(+2.14%) |
May 06, 2021 | 17.71 | 18.03 | 17.57 | 17.77 | 409,094 | +0.31(+1.78%) |
May 05, 2021 | 17.46 | 17.50 | 17.16 | 17.46 | 108,524 | +0.12(+0.69%) |
May 04, 2021 | 17.71 | 17.86 | 17.15 | 17.34 | 236,565 | -0.42(-2.36%) |
May 03, 2021 | 17.21 | 17.79 | 17.15 | 17.76 | 301,564 | +0.82(+4.84%) |
Apr 30, 2021 | 17.15 | 17.40 | 16.89 | 16.94 | 281,300 | -0.35(-2.02%) |
Apr 29, 2021 | 17.68 | 17.68 | 17.18 | 17.29 | 272,720 | -0.54(-3.03%) |
Apr 28, 2021 | 17.11 | 17.83 | 16.98 | 17.83 | 254,685 | +0.50(+2.89%) |
Apr 27, 2021 | 17.55 | 17.71 | 17.30 | 17.33 | 287,671 | -0.30(-1.70%) |
Apr 26, 2021 | 17.84 | 17.84 | 17.51 | 17.63 | 227,474 | -0.09(-0.51%) |
Apr 23, 2021 | 18.08 | 18.11 | 17.71 | 17.72 | 234,000 | -0.13(-0.73%) |
Apr 22, 2021 | 18.00 | 18.12 | 17.80 | 17.85 | 186,350 | -0.24(-1.33%) |
Apr 21, 2021 | 17.70 | 18.18 | 17.70 | 18.09 | 236,586 | +0.24(+1.34%) |
Apr 20, 2021 | 17.53 | 17.85 | 17.35 | 17.85 | 236,016 | +0.29(+1.65%) |
Apr 19, 2021 | 18.00 | 18.10 | 17.40 | 17.56 | 165,997 | -0.44(-2.44%) |
Apr 16, 2021 | 18.08 | 18.09 | 17.76 | 18.00 | 354,100 | +0.14(+0.78%) |
Apr 15, 2021 | 17.53 | 18.00 | 17.49 | 17.86 | 296,014 | +0.67(+3.90%) |
Apr 14, 2021 | 17.36 | 17.40 | 17.15 | 17.19 | 176,032 | -0.23(-1.32%) |
Apr 13, 2021 | 17.25 | 17.62 | 17.17 | 17.42 | 232,215 | +0.33(+1.93%) |
Apr 12, 2021 | 17.24 | 17.28 | 16.96 | 17.09 | 197,308 | -0.28(-1.61%) |
Apr 09, 2021 | 17.17 | 17.50 | 17.17 | 17.37 | 205,400 | -0.06(-0.34%) |
Apr 08, 2021 | 17.11 | 17.51 | 17.11 | 17.43 | 206,057 | +0.61(+3.63%) |
Apr 07, 2021 | 17.11 | 17.19 | 16.74 | 16.82 | 271,665 | -0.30(-1.75%) |
Apr 06, 2021 | 16.69 | 17.34 | 16.69 | 17.12 | 259,412 | +0.56(+3.38%) |
Apr 05, 2021 | 16.99 | 17.08 | 16.51 | 16.56 | 316,296 | -0.43(-2.53%) |
Apr 01, 2021 | 16.47 | 17.06 | 16.42 | 16.99 | 428,500 | +0.82(+5.07%) |
Mar 31, 2021 | 15.58 | 16.33 | 15.51 | 16.17 | 346,769 | +0.66(+4.26%) |
Mar 30, 2021 | 15.99 | 16.03 | 15.38 | 15.51 | 551,015 | -0.92(-5.60%) |
Mar 29, 2021 | 16.47 | 16.47 | 15.92 | 16.43 | 406,316 | -0.16(-0.96%) |
Mar 26, 2021 | 16.26 | 16.62 | 16.08 | 16.59 | 329,000 | +0.26(+1.59%) |
Mar 25, 2021 | 16.50 | 16.80 | 16.11 | 16.33 | 348,921 | -0.42(-2.51%) |
Mar 24, 2021 | 17.04 | 17.16 | 16.74 | 16.75 | 268,964 | -0.25(-1.47%) |
Mar 23, 2021 | 17.27 | 17.42 | 16.92 | 17.00 | 326,816 | -0.52(-2.97%) |
Mar 22, 2021 | 17.83 | 18.13 | 17.49 | 17.52 | 372,721 | -0.55(-3.04%) |
Mar 19, 2021 | 18.02 | 18.12 | 17.77 | 18.07 | 618,500 | +0.21(+1.18%) |
Mar 18, 2021 | 18.06 | 18.24 | 17.83 | 17.86 | 330,476 | -0.47(-2.56%) |
Mar 17, 2021 | 17.52 | 18.46 | 17.42 | 18.33 | 508,503 | +0.66(+3.74%) |
Mar 16, 2021 | 17.87 | 17.97 | 17.63 | 17.67 | 287,873 | -0.10(-0.56%) |
Mar 15, 2021 | 17.52 | 17.88 | 17.35 | 17.77 | 383,028 | +0.53(+3.07%) |
Mar 12, 2021 | 16.93 | 17.45 | 16.85 | 17.24 | 550,000 | -0.08(-0.46%) |
Mar 11, 2021 | 17.10 | 17.35 | 16.86 | 17.32 | 326,546 | +0.49(+2.91%) |
Mar 10, 2021 | 16.83 | 17.15 | 16.61 | 16.83 | 524,688 | +0.03(+0.18%) |
Mar 09, 2021 | 16.47 | 17.02 | 16.37 | 16.80 | 632,086 | +0.96(+6.06%) |
Mar 08, 2021 | 16.36 | 16.53 | 15.81 | 15.84 | 568,173 | -0.58(-3.53%) |
Mar 05, 2021 | 16.51 | 16.75 | 15.74 | 16.42 | 504,300 | -0.10(-0.61%) |
Mar 04, 2021 | 16.98 | 17.21 | 16.17 | 16.52 | 463,896 | -0.52(-3.05%) |
Mar 03, 2021 | 17.21 | 17.34 | 16.63 | 17.04 | 485,764 | -0.40(-2.29%) |
Mar 02, 2021 | 16.80 | 17.62 | 16.70 | 17.44 | 353,572 | +0.61(+3.62%) |