Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.79 | 16.79 | 16.55 | 16.60 | 23,683 | -0.24(-1.42%) |
May 27, 2021 | 16.76 | 16.90 | 16.68 | 16.84 | 22,887 | +0.09(+0.52%) |
May 26, 2021 | 16.71 | 16.77 | 16.58 | 16.76 | 7,300 | -0.09(-0.51%) |
May 25, 2021 | 16.75 | 16.88 | 16.74 | 16.84 | 24,133 | -0.05(-0.28%) |
May 24, 2021 | 17.18 | 17.18 | 16.81 | 16.89 | 16,754 | -0.38(-2.22%) |
May 21, 2021 | 17.10 | 17.35 | 17.10 | 17.27 | 11,092 | +0.04(+0.22%) |
May 20, 2021 | 17.58 | 17.74 | 17.12 | 17.24 | 11,628 | -0.42(-2.39%) |
May 19, 2021 | 17.87 | 18.12 | 17.66 | 17.66 | 34,991 | +0.12(+0.66%) |
May 18, 2021 | 17.66 | 17.79 | 17.41 | 17.54 | 17,811 | -0.10(-0.55%) |
May 17, 2021 | 17.72 | 17.72 | 17.54 | 17.64 | 15,050 | +0.00(+0.00%) |
May 14, 2021 | 17.74 | 17.89 | 17.55 | 17.64 | 27,255 | -0.38(-2.13%) |
May 13, 2021 | 18.31 | 18.40 | 17.81 | 18.02 | 70,370 | -0.46(-2.49%) |
May 12, 2021 | 17.75 | 18.51 | 17.66 | 18.48 | 58,195 | +0.84(+4.79%) |
May 11, 2021 | 17.62 | 17.89 | 17.58 | 17.64 | 37,626 | +0.42(+2.45%) |
May 10, 2021 | 17.24 | 17.24 | 16.87 | 17.22 | 17,587 | -0.08(-0.44%) |
May 07, 2021 | 17.77 | 17.77 | 17.26 | 17.29 | 18,566 | -0.46(-2.59%) |
May 06, 2021 | 17.87 | 18.03 | 17.72 | 17.75 | 25,476 | -0.15(-0.86%) |
May 05, 2021 | 17.78 | 18.04 | 17.37 | 17.91 | 53,323 | +0.56(+3.21%) |
May 04, 2021 | 17.27 | 17.56 | 17.10 | 17.35 | 43,238 | +0.17(+1.01%) |
May 03, 2021 | 16.91 | 17.25 | 16.91 | 17.18 | 31,679 | +0.06(+0.34%) |
Apr 30, 2021 | 17.41 | 17.41 | 17.04 | 17.12 | 39,596 | -0.10(-0.56%) |
Apr 29, 2021 | 17.37 | 17.47 | 17.14 | 17.22 | 25,811 | -0.33(-1.86%) |
Apr 28, 2021 | 17.37 | 17.56 | 17.31 | 17.54 | 13,734 | +0.19(+1.11%) |
Apr 27, 2021 | 17.33 | 17.48 | 17.29 | 17.35 | 8,791 | -0.02(-0.11%) |
Apr 26, 2021 | 17.33 | 17.46 | 17.26 | 17.37 | 29,233 | -0.08(-0.44%) |
Apr 23, 2021 | 17.52 | 17.68 | 17.41 | 17.45 | 23,028 | -0.19(-1.09%) |
Apr 22, 2021 | 17.50 | 17.74 | 17.37 | 17.64 | 45,565 | +0.13(+0.77%) |
Apr 21, 2021 | 17.74 | 17.74 | 17.45 | 17.50 | 72,746 | -0.15(-0.87%) |
Apr 20, 2021 | 18.06 | 18.06 | 17.65 | 17.66 | 84,700 | -0.40(-2.23%) |
Apr 19, 2021 | 18.16 | 18.29 | 18.06 | 18.06 | 14,487 | -0.06(-0.32%) |
Apr 16, 2021 | 18.10 | 18.25 | 18.00 | 18.12 | 18,703 | -0.10(-0.53%) |
Apr 15, 2021 | 18.68 | 18.69 | 18.21 | 18.21 | 26,788 | -0.69(-3.65%) |
Apr 14, 2021 | 18.60 | 18.91 | 18.50 | 18.91 | 19,670 | +0.27(+1.44%) |
Apr 13, 2021 | 18.94 | 18.96 | 18.64 | 18.64 | 31,563 | -0.27(-1.42%) |
Apr 12, 2021 | 19.10 | 19.32 | 18.89 | 18.91 | 20,759 | -0.19(-1.00%) |
Apr 09, 2021 | 19.12 | 19.21 | 19.04 | 19.10 | 21,621 | +0.00(+0.00%) |
Apr 08, 2021 | 18.96 | 19.14 | 18.83 | 19.10 | 16,796 | +0.10(+0.50%) |
Apr 07, 2021 | 19.00 | 19.29 | 18.92 | 19.00 | 25,689 | +0.00(+0.00%) |
Apr 06, 2021 | 19.08 | 19.29 | 19.00 | 19.00 | 20,473 | -0.13(-0.70%) |
Apr 05, 2021 | 19.04 | 19.48 | 18.98 | 19.14 | 81,987 | -0.15(-0.80%) |
Apr 01, 2021 | 19.77 | 19.89 | 19.29 | 19.29 | 21,986 | -0.69(-3.46%) |
Mar 31, 2021 | 19.75 | 20.15 | 19.60 | 19.98 | 42,804 | +0.12(+0.58%) |
Mar 30, 2021 | 19.77 | 19.96 | 19.73 | 19.87 | 87,697 | +0.04(+0.19%) |
Mar 29, 2021 | 19.69 | 20.17 | 19.62 | 19.83 | 93,902 | +0.19(+0.98%) |
Mar 26, 2021 | 20.40 | 20.44 | 19.64 | 19.64 | 107,378 | -0.92(-4.48%) |
Mar 25, 2021 | 20.98 | 21.38 | 20.46 | 20.56 | 95,563 | -0.33(-1.56%) |
Mar 24, 2021 | 20.58 | 20.90 | 20.41 | 20.88 | 85,216 | +0.19(+0.93%) |
Mar 23, 2021 | 20.79 | 20.88 | 20.38 | 20.69 | 13,204 | +0.00(+0.00%) |
Mar 22, 2021 | 21.11 | 21.26 | 20.63 | 20.69 | 109,235 | -0.42(-2.00%) |
Mar 19, 2021 | 20.63 | 21.11 | 20.44 | 21.11 | 32,510 | +0.52(+2.52%) |
Mar 18, 2021 | 20.48 | 20.77 | 20.44 | 20.59 | 25,866 | +0.35(+1.71%) |
Mar 17, 2021 | 20.40 | 20.68 | 20.25 | 20.25 | 33,971 | -0.04(-0.19%) |
Mar 16, 2021 | 20.23 | 20.44 | 20.07 | 20.29 | 84,955 | +0.13(+0.67%) |
Mar 15, 2021 | 20.63 | 20.84 | 20.08 | 20.15 | 34,754 | -0.63(-3.05%) |
Mar 12, 2021 | 21.59 | 21.59 | 20.78 | 20.79 | 41,888 | -0.67(-3.13%) |
Mar 11, 2021 | 21.71 | 21.84 | 21.21 | 21.46 | 87,506 | -0.50(-2.27%) |
Mar 10, 2021 | 22.23 | 22.34 | 21.73 | 21.96 | 26,449 | -0.42(-1.89%) |
Mar 09, 2021 | 22.15 | 22.47 | 22.03 | 22.38 | 34,169 | -0.36(-1.60%) |
Mar 08, 2021 | 22.98 | 23.17 | 22.23 | 22.74 | 43,575 | -0.33(-1.41%) |
Mar 05, 2021 | 23.26 | 24.30 | 22.87 | 23.07 | 93,467 | -0.56(-2.36%) |
Mar 04, 2021 | 23.09 | 24.05 | 22.76 | 23.63 | 52,068 | +0.46(+1.99%) |
Mar 03, 2021 | 22.80 | 23.21 | 22.73 | 23.17 | 43,255 | +0.38(+1.69%) |
Mar 02, 2021 | 22.42 | 23.03 | 22.42 | 22.78 | 15,470 | +0.38(+1.71%) |