Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.72 | 17.72 | 17.36 | 17.58 | 250,701 | -0.15(-0.85%) |
May 27, 2021 | 17.70 | 17.90 | 17.57 | 17.73 | 348,868 | +0.05(+0.28%) |
May 26, 2021 | 17.36 | 17.69 | 17.36 | 17.68 | 343,436 | +0.36(+2.08%) |
May 25, 2021 | 17.63 | 17.85 | 17.26 | 17.32 | 539,009 | -0.20(-1.14%) |
May 24, 2021 | 17.43 | 17.61 | 17.22 | 17.52 | 294,722 | +0.29(+1.68%) |
May 21, 2021 | 17.65 | 17.89 | 17.14 | 17.23 | 398,727 | -0.30(-1.71%) |
May 20, 2021 | 17.36 | 17.56 | 17.05 | 17.53 | 473,245 | +0.09(+0.52%) |
May 19, 2021 | 17.26 | 17.47 | 16.93 | 17.44 | 446,655 | -0.03(-0.17%) |
May 18, 2021 | 17.52 | 17.82 | 17.24 | 17.47 | 489,181 | +0.06(+0.34%) |
May 17, 2021 | 17.20 | 17.48 | 16.78 | 17.41 | 458,342 | +0.11(+0.64%) |
May 14, 2021 | 16.69 | 17.40 | 16.67 | 17.30 | 544,285 | +0.80(+4.85%) |
May 13, 2021 | 16.36 | 16.66 | 15.92 | 16.50 | 634,148 | +0.34(+2.10%) |
May 12, 2021 | 17.07 | 17.17 | 16.07 | 16.16 | 622,697 | -0.96(-5.61%) |
May 11, 2021 | 16.89 | 17.16 | 16.65 | 17.12 | 404,803 | +0.02(+0.12%) |
May 10, 2021 | 17.85 | 17.98 | 17.09 | 17.10 | 584,550 | -0.72(-4.04%) |
May 07, 2021 | 17.50 | 17.98 | 17.50 | 17.82 | 487,793 | +0.22(+1.25%) |
May 06, 2021 | 18.32 | 18.42 | 17.19 | 17.60 | 700,217 | -0.62(-3.40%) |
May 05, 2021 | 18.88 | 18.92 | 17.72 | 18.22 | 793,176 | -0.74(-3.90%) |
May 04, 2021 | 19.02 | 19.13 | 18.56 | 18.96 | 518,946 | -0.07(-0.37%) |
May 03, 2021 | 19.16 | 19.25 | 18.79 | 19.03 | 413,664 | +0.09(+0.48%) |
Apr 30, 2021 | 19.01 | 19.31 | 18.77 | 18.94 | 538,300 | -0.20(-1.04%) |
Apr 29, 2021 | 18.67 | 19.30 | 18.55 | 19.14 | 528,904 | +0.66(+3.57%) |
Apr 28, 2021 | 18.27 | 18.56 | 18.08 | 18.48 | 403,880 | +0.31(+1.71%) |
Apr 27, 2021 | 18.08 | 18.46 | 18.08 | 18.17 | 440,161 | +0.09(+0.50%) |
Apr 26, 2021 | 18.01 | 18.31 | 17.99 | 18.08 | 513,811 | +0.21(+1.18%) |
Apr 23, 2021 | 17.73 | 17.98 | 17.45 | 17.87 | 501,800 | +0.18(+1.02%) |
Apr 22, 2021 | 17.49 | 17.98 | 17.40 | 17.69 | 316,364 | +0.25(+1.43%) |
Apr 21, 2021 | 17.08 | 17.54 | 16.88 | 17.44 | 457,284 | +0.28(+1.63%) |
Apr 20, 2021 | 17.32 | 17.43 | 16.60 | 17.16 | 671,927 | -0.33(-1.89%) |
Apr 19, 2021 | 17.53 | 17.80 | 17.35 | 17.49 | 325,830 | -0.11(-0.63%) |
Apr 16, 2021 | 17.74 | 17.82 | 17.32 | 17.60 | 638,600 | +0.02(+0.11%) |
Apr 15, 2021 | 17.72 | 17.85 | 17.47 | 17.58 | 418,319 | -0.06(-0.34%) |
Apr 14, 2021 | 17.57 | 18.06 | 17.57 | 17.64 | 419,717 | +0.07(+0.40%) |
Apr 13, 2021 | 17.87 | 17.94 | 17.44 | 17.57 | 373,182 | -0.38(-2.12%) |
Apr 12, 2021 | 17.96 | 18.16 | 17.84 | 17.95 | 408,240 | -0.11(-0.61%) |
Apr 09, 2021 | 18.03 | 18.28 | 17.65 | 18.06 | 450,800 | -0.09(-0.50%) |
Apr 08, 2021 | 17.91 | 18.18 | 17.80 | 18.15 | 356,259 | +0.22(+1.23%) |
Apr 07, 2021 | 18.19 | 18.20 | 17.86 | 17.93 | 711,690 | -0.14(-0.77%) |
Apr 06, 2021 | 18.02 | 18.33 | 18.00 | 18.07 | 481,078 | +0.09(+0.50%) |
Apr 05, 2021 | 18.39 | 18.60 | 17.88 | 17.98 | 507,439 | -0.29(-1.59%) |
Apr 01, 2021 | 18.11 | 18.34 | 17.85 | 18.27 | 492,700 | +0.16(+0.88%) |
Mar 31, 2021 | 18.14 | 18.47 | 18.05 | 18.11 | 614,705 | -0.08(-0.44%) |
Mar 30, 2021 | 18.18 | 18.47 | 17.98 | 18.19 | 455,466 | +0.02(+0.11%) |
Mar 29, 2021 | 19.04 | 19.04 | 17.96 | 18.17 | 784,821 | -0.87(-4.57%) |
Mar 26, 2021 | 18.81 | 19.27 | 18.60 | 19.04 | 739,100 | +0.69(+3.76%) |
Mar 25, 2021 | 17.33 | 18.45 | 17.14 | 18.35 | 479,230 | +0.91(+5.22%) |
Mar 24, 2021 | 18.11 | 18.60 | 17.42 | 17.44 | 461,157 | -0.52(-2.90%) |
Mar 23, 2021 | 18.85 | 18.87 | 17.90 | 17.96 | 608,703 | -0.85(-4.52%) |
Mar 22, 2021 | 19.28 | 19.45 | 18.73 | 18.81 | 456,631 | -0.39(-2.03%) |
Mar 19, 2021 | 18.84 | 19.31 | 18.40 | 19.20 | 861,600 | +0.26(+1.37%) |
Mar 18, 2021 | 19.03 | 19.57 | 18.94 | 18.94 | 443,178 | -0.35(-1.81%) |
Mar 17, 2021 | 19.00 | 19.44 | 18.81 | 19.29 | 351,790 | +0.27(+1.42%) |
Mar 16, 2021 | 19.60 | 19.66 | 18.90 | 19.02 | 542,927 | -0.80(-4.04%) |
Mar 15, 2021 | 19.68 | 19.90 | 19.27 | 19.82 | 514,459 | +0.30(+1.54%) |
Mar 12, 2021 | 18.92 | 20.02 | 18.90 | 19.52 | 959,800 | +1.02(+5.51%) |
Mar 11, 2021 | 18.25 | 18.54 | 17.98 | 18.50 | 585,867 | +0.51(+2.83%) |
Mar 10, 2021 | 17.99 | 18.32 | 17.60 | 17.99 | 465,403 | +0.00(+0.00%) |
Mar 09, 2021 | 18.53 | 18.75 | 17.84 | 17.99 | 480,091 | -0.45(-2.41%) |
Mar 08, 2021 | 17.91 | 18.61 | 17.78 | 18.43 | 595,244 | +0.64(+3.63%) |
Mar 05, 2021 | 17.61 | 17.88 | 16.41 | 17.79 | 629,500 | +0.21(+1.19%) |
Mar 04, 2021 | 17.56 | 18.01 | 17.02 | 17.58 | 652,383 | +0.04(+0.23%) |
Mar 03, 2021 | 17.87 | 18.09 | 17.51 | 17.54 | 442,868 | -0.07(-0.40%) |
Mar 02, 2021 | 17.93 | 17.93 | 17.39 | 17.61 | 380,963 | -0.26(-1.45%) |