Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.37 | 18.37 | 18.13 | 18.18 | 21,840 | -0.14(-0.79%) |
May 27, 2021 | 18.08 | 18.33 | 18.08 | 18.33 | 12,327 | +0.39(+2.15%) |
May 26, 2021 | 17.65 | 18.08 | 17.65 | 17.94 | 27,860 | +0.24(+1.36%) |
May 25, 2021 | 18.13 | 18.18 | 17.65 | 17.70 | 20,436 | -0.39(-2.13%) |
May 24, 2021 | 18.28 | 18.28 | 17.96 | 18.08 | 21,592 | +0.00(+0.00%) |
May 21, 2021 | 18.13 | 18.28 | 18.01 | 18.08 | 33,319 | +0.19(+1.08%) |
May 20, 2021 | 17.99 | 18.04 | 17.41 | 17.89 | 44,383 | -0.10(-0.54%) |
May 19, 2021 | 18.04 | 18.13 | 17.60 | 17.99 | 83,761 | -0.48(-2.61%) |
May 18, 2021 | 19.00 | 19.05 | 18.42 | 18.47 | 157,083 | -0.48(-2.54%) |
May 17, 2021 | 18.23 | 18.95 | 18.13 | 18.95 | 57,173 | +0.58(+3.15%) |
May 14, 2021 | 17.89 | 18.52 | 17.89 | 18.37 | 56,489 | +0.77(+4.38%) |
May 13, 2021 | 17.55 | 17.99 | 17.17 | 17.60 | 119,526 | -0.29(-1.62%) |
May 12, 2021 | 17.79 | 18.57 | 17.79 | 17.89 | 124,794 | +0.05(+0.27%) |
May 11, 2021 | 17.36 | 18.04 | 17.22 | 17.84 | 298,770 | -0.10(-0.54%) |
May 10, 2021 | 18.66 | 18.90 | 17.84 | 17.94 | 1,040,791 | -0.43(-2.36%) |
May 07, 2021 | 17.36 | 18.42 | 17.07 | 18.37 | 31,029 | +0.87(+4.96%) |
May 06, 2021 | 17.36 | 17.53 | 16.83 | 17.51 | 33,328 | +0.14(+0.83%) |
May 05, 2021 | 17.12 | 17.41 | 16.59 | 17.36 | 77,262 | +0.77(+4.65%) |
May 04, 2021 | 16.49 | 16.69 | 16.16 | 16.59 | 32,717 | +0.14(+0.88%) |
May 03, 2021 | 16.01 | 16.54 | 16.01 | 16.44 | 40,792 | +0.68(+4.28%) |
Apr 30, 2021 | 16.11 | 16.25 | 15.70 | 15.77 | 39,067 | -0.53(-3.25%) |
Apr 29, 2021 | 16.40 | 16.57 | 16.01 | 16.30 | 33,746 | +0.10(+0.60%) |
Apr 28, 2021 | 15.38 | 16.25 | 15.38 | 16.20 | 27,965 | +0.92(+5.99%) |
Apr 27, 2021 | 15.43 | 15.43 | 14.95 | 15.29 | 23,428 | -0.10(-0.63%) |
Apr 26, 2021 | 15.09 | 15.53 | 15.09 | 15.38 | 27,545 | +0.24(+1.59%) |
Apr 23, 2021 | 15.05 | 15.29 | 14.95 | 15.14 | 19,243 | +0.10(+0.64%) |
Apr 22, 2021 | 15.19 | 15.29 | 14.90 | 15.05 | 29,658 | -0.10(-0.64%) |
Apr 21, 2021 | 14.66 | 15.19 | 14.52 | 15.14 | 60,382 | +0.24(+1.62%) |
Apr 20, 2021 | 15.53 | 15.53 | 14.71 | 14.90 | 685,670 | -0.72(-4.63%) |
Apr 19, 2021 | 15.67 | 15.77 | 15.43 | 15.62 | 38,732 | +0.00(+0.00%) |
Apr 16, 2021 | 15.82 | 15.91 | 15.48 | 15.62 | 18,683 | -0.10(-0.61%) |
Apr 15, 2021 | 16.16 | 16.16 | 15.62 | 15.72 | 31,918 | -0.39(-2.40%) |
Apr 14, 2021 | 15.38 | 16.40 | 15.38 | 16.11 | 48,152 | +0.82(+5.36%) |
Apr 13, 2021 | 15.43 | 15.43 | 15.10 | 15.29 | 44,869 | -0.14(-0.94%) |
Apr 12, 2021 | 15.67 | 15.77 | 15.43 | 15.43 | 122,849 | -0.23(-1.45%) |
Apr 09, 2021 | 15.91 | 16.04 | 15.61 | 15.66 | 52,732 | -0.30(-1.90%) |
Apr 08, 2021 | 16.06 | 16.06 | 15.67 | 15.96 | 32,474 | -0.19(-1.19%) |
Apr 07, 2021 | 16.06 | 16.40 | 16.02 | 16.16 | 81,355 | +0.00(+0.00%) |
Apr 06, 2021 | 16.20 | 16.64 | 16.16 | 16.16 | 85,493 | -0.05(-0.30%) |
Apr 05, 2021 | 16.69 | 16.69 | 15.96 | 16.20 | 143,966 | -0.34(-2.04%) |
Apr 01, 2021 | 16.44 | 16.61 | 16.08 | 16.54 | 56,547 | +0.34(+2.08%) |
Mar 31, 2021 | 16.06 | 16.32 | 15.91 | 16.20 | 96,151 | +0.14(+0.90%) |
Mar 30, 2021 | 15.96 | 16.30 | 15.87 | 16.06 | 32,233 | -0.05(-0.30%) |
Mar 29, 2021 | 16.44 | 16.64 | 16.01 | 16.11 | 112,660 | -0.58(-3.47%) |
Mar 26, 2021 | 16.44 | 16.73 | 16.30 | 16.69 | 32,307 | +0.48(+2.98%) |
Mar 25, 2021 | 15.77 | 16.25 | 15.24 | 16.20 | 52,454 | +0.19(+1.20%) |
Mar 24, 2021 | 16.11 | 16.54 | 15.96 | 16.01 | 53,716 | +0.24(+1.53%) |
Mar 23, 2021 | 16.40 | 16.40 | 15.58 | 15.77 | 147,944 | -0.92(-5.49%) |
Mar 22, 2021 | 17.02 | 17.02 | 16.49 | 16.69 | 99,062 | -0.33(-1.95%) |
Mar 19, 2021 | 16.97 | 17.44 | 16.69 | 17.02 | 71,581 | +0.00(+0.00%) |
Mar 18, 2021 | 18.15 | 18.15 | 16.93 | 17.02 | 400,665 | -1.09(-6.02%) |
Mar 17, 2021 | 17.54 | 18.11 | 17.54 | 18.11 | 147,130 | +0.33(+1.87%) |
Mar 16, 2021 | 18.49 | 18.49 | 17.68 | 17.78 | 202,923 | -0.90(-4.82%) |
Mar 15, 2021 | 19.01 | 19.01 | 18.44 | 18.68 | 1,731,558 | -0.09(-0.51%) |
Mar 12, 2021 | 18.96 | 19.10 | 18.56 | 18.77 | 62,910 | -0.07(-0.36%) |
Mar 11, 2021 | 19.43 | 19.46 | 18.82 | 18.84 | 138,855 | -0.36(-1.86%) |
Mar 10, 2021 | 18.30 | 19.20 | 18.25 | 19.20 | 149,795 | +0.90(+4.92%) |
Mar 09, 2021 | 19.20 | 19.20 | 18.25 | 18.30 | 259,665 | -0.71(-3.74%) |
Mar 08, 2021 | 19.53 | 19.53 | 18.39 | 19.01 | 362,109 | +0.14(+0.76%) |
Mar 05, 2021 | 20.24 | 20.81 | 17.59 | 18.86 | 1,161,059 | +1.18(+6.70%) |
Mar 04, 2021 | 17.78 | 17.96 | 17.06 | 17.68 | 27,667 | +0.24(+1.36%) |
Mar 03, 2021 | 17.44 | 17.78 | 17.40 | 17.44 | 10,475 | +0.19(+1.10%) |
Mar 02, 2021 | 17.73 | 17.87 | 17.21 | 17.25 | 8,093 | -0.47(-2.67%) |