Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.74 | 18.95 | 18.28 | 18.87 | 9,037 | +0.12(+0.64%) |
May 27, 2021 | 18.16 | 18.95 | 18.16 | 18.75 | 11,616 | +0.48(+2.61%) |
May 26, 2021 | 18.94 | 19.79 | 18.14 | 18.27 | 9,408 | +0.25(+1.40%) |
May 25, 2021 | 18.00 | 19.02 | 18.00 | 18.02 | 5,557 | +0.11(+0.61%) |
May 24, 2021 | 18.24 | 18.96 | 17.89 | 17.91 | 12,551 | +0.30(+1.70%) |
May 21, 2021 | 17.68 | 18.00 | 17.43 | 17.61 | 9,799 | +0.13(+0.76%) |
May 20, 2021 | 18.00 | 18.00 | 17.48 | 17.48 | 4,088 | -0.47(-2.60%) |
May 19, 2021 | 17.74 | 17.94 | 17.72 | 17.94 | 1,699 | -0.06(-0.32%) |
May 18, 2021 | 17.95 | 18.00 | 17.66 | 18.00 | 2,771 | +0.43(+2.46%) |
May 17, 2021 | 17.35 | 18.30 | 17.33 | 17.57 | 14,191 | +0.16(+0.90%) |
May 14, 2021 | 17.92 | 17.92 | 17.26 | 17.41 | 6,283 | -0.41(-2.30%) |
May 13, 2021 | 17.95 | 18.70 | 17.82 | 17.82 | 4,940 | -0.32(-1.76%) |
May 12, 2021 | 18.65 | 18.72 | 18.14 | 18.14 | 4,772 | -0.21(-1.14%) |
May 11, 2021 | 18.15 | 18.50 | 17.91 | 18.35 | 7,679 | +0.31(+1.72%) |
May 10, 2021 | 18.87 | 19.00 | 18.02 | 18.04 | 8,582 | -0.48(-2.59%) |
May 07, 2021 | 18.05 | 18.95 | 17.55 | 18.52 | 9,708 | +0.34(+1.87%) |
May 06, 2021 | 18.52 | 18.96 | 17.87 | 18.18 | 6,160 | -0.34(-1.84%) |
May 05, 2021 | 18.92 | 18.92 | 17.86 | 18.52 | 9,037 | +0.63(+3.52%) |
May 04, 2021 | 17.88 | 18.35 | 17.88 | 17.89 | 3,892 | -0.16(-0.89%) |
May 03, 2021 | 18.02 | 18.49 | 17.57 | 18.05 | 3,581 | +0.30(+1.69%) |
Apr 30, 2021 | 17.68 | 17.88 | 17.55 | 17.75 | 5,500 | -0.03(-0.18%) |
Apr 29, 2021 | 18.03 | 18.24 | 17.78 | 17.78 | 3,562 | +0.01(+0.04%) |
Apr 28, 2021 | 18.24 | 18.24 | 17.60 | 17.77 | 1,999 | +0.04(+0.25%) |
Apr 27, 2021 | 18.11 | 18.24 | 17.18 | 17.73 | 4,825 | +0.43(+2.46%) |
Apr 26, 2021 | 17.58 | 17.58 | 17.30 | 17.30 | 2,333 | -0.07(-0.43%) |
Apr 23, 2021 | 17.49 | 17.49 | 17.12 | 17.38 | 4,200 | -0.20(-1.14%) |
Apr 22, 2021 | 17.58 | 17.58 | 17.58 | 17.58 | 340 | +0.37(+2.15%) |
Apr 21, 2021 | 17.24 | 17.32 | 17.17 | 17.21 | 9,507 | +0.18(+1.06%) |
Apr 20, 2021 | 17.17 | 17.49 | 16.93 | 17.03 | 7,320 | +0.18(+1.07%) |
Apr 19, 2021 | 17.71 | 17.95 | 16.85 | 16.85 | 9,412 | -0.77(-4.40%) |
Apr 16, 2021 | 17.66 | 17.68 | 17.62 | 17.62 | 1,400 | +0.20(+1.18%) |
Apr 15, 2021 | 17.39 | 17.42 | 17.30 | 17.42 | 1,038 | -0.07(-0.40%) |
Apr 14, 2021 | 17.28 | 17.51 | 17.28 | 17.49 | 3,025 | -0.14(-0.77%) |
Apr 13, 2021 | 17.40 | 17.99 | 17.40 | 17.62 | 5,426 | -0.03(-0.17%) |
Apr 12, 2021 | 18.18 | 18.18 | 17.66 | 17.66 | 1,480 | -0.47(-2.59%) |
Apr 09, 2021 | 17.52 | 18.77 | 17.40 | 18.12 | 18,400 | +0.96(+5.57%) |
Apr 08, 2021 | 16.68 | 19.00 | 16.68 | 17.17 | 14,715 | +0.42(+2.50%) |
Apr 07, 2021 | 16.86 | 16.86 | 16.65 | 16.75 | 4,114 | -0.10(-0.59%) |
Apr 06, 2021 | 16.85 | 16.85 | 16.85 | 192 | +0.00(+0.00%) | |
Apr 05, 2021 | 16.68 | 16.95 | 16.60 | 16.85 | 8,128 | +0.25(+1.51%) |
Apr 01, 2021 | 16.64 | 16.75 | 16.55 | 16.60 | 4,700 | +0.00(+0.00%) |
Mar 31, 2021 | 17.20 | 17.95 | 16.51 | 16.60 | 8,636 | -0.60(-3.49%) |
Mar 30, 2021 | 16.51 | 17.50 | 16.51 | 17.20 | 3,264 | +0.62(+3.74%) |
Mar 29, 2021 | 17.06 | 17.25 | 16.58 | 16.58 | 7,744 | -0.69(-4.00%) |
Mar 26, 2021 | 17.14 | 17.55 | 17.00 | 17.27 | 21,800 | +0.33(+1.95%) |
Mar 25, 2021 | 16.62 | 17.95 | 16.62 | 16.94 | 2,415 | +0.19(+1.13%) |
Mar 24, 2021 | 17.21 | 17.77 | 16.75 | 16.75 | 4,969 | -0.65(-3.74%) |
Mar 23, 2021 | 17.86 | 18.27 | 17.03 | 17.40 | 9,574 | -0.41(-2.30%) |
Mar 22, 2021 | 16.75 | 17.81 | 16.66 | 17.81 | 19,519 | +1.21(+7.29%) |
Mar 19, 2021 | 16.55 | 16.75 | 16.55 | 16.60 | 1,900 | -0.11(-0.66%) |
Mar 18, 2021 | 16.48 | 16.86 | 16.48 | 16.71 | 9,805 | +0.01(+0.06%) |
Mar 17, 2021 | 16.79 | 16.94 | 16.55 | 16.70 | 7,840 | -0.12(-0.73%) |
Mar 16, 2021 | 16.07 | 16.91 | 16.07 | 16.82 | 23,924 | +0.01(+0.07%) |
Mar 15, 2021 | 16.93 | 16.93 | 16.48 | 16.81 | 3,081 | +0.07(+0.42%) |
Mar 12, 2021 | 16.03 | 17.15 | 16.03 | 16.74 | 41,800 | +0.64(+3.97%) |
Mar 11, 2021 | 14.90 | 16.15 | 14.90 | 16.10 | 37,281 | +1.60(+11.04%) |
Mar 10, 2021 | 14.16 | 14.51 | 14.16 | 14.50 | 2,005 | -0.16(-1.09%) |
Mar 09, 2021 | 14.10 | 14.68 | 14.10 | 14.66 | 3,638 | +0.63(+4.49%) |
Mar 08, 2021 | 14.03 | 14.03 | 14.03 | 14.03 | 289 | -0.01(-0.07%) |
Mar 05, 2021 | 14.15 | 14.15 | 14.00 | 14.04 | 2,700 | -0.11(-0.78%) |
Mar 04, 2021 | 14.41 | 14.48 | 14.15 | 14.15 | 2,718 | +0.05(+0.35%) |
Mar 03, 2021 | 14.50 | 14.56 | 13.01 | 14.10 | 24,126 | -0.63(-4.28%) |
Mar 02, 2021 | 14.73 | 14.73 | 14.73 | 14.73 | 414 | -0.52(-3.41%) |