Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.22 | 17.22 | 16.97 | 17.14 | 5,995 | +0.08(+0.45%) |
May 27, 2021 | 17.50 | 17.50 | 16.94 | 17.06 | 3,869 | -0.05(-0.28%) |
May 26, 2021 | 17.02 | 17.20 | 16.94 | 17.11 | 13,710 | +0.08(+0.45%) |
May 25, 2021 | 16.84 | 17.44 | 16.67 | 17.03 | 11,123 | +0.01(+0.06%) |
May 24, 2021 | 16.92 | 17.15 | 16.71 | 17.02 | 10,472 | +0.24(+1.43%) |
May 21, 2021 | 17.78 | 17.78 | 16.46 | 16.78 | 29,145 | -1.00(-5.61%) |
May 20, 2021 | 17.48 | 17.97 | 16.89 | 17.78 | 20,311 | +0.04(+0.22%) |
May 19, 2021 | 17.47 | 17.84 | 16.29 | 17.74 | 26,787 | +0.38(+2.21%) |
May 18, 2021 | 17.49 | 17.95 | 17.17 | 17.36 | 26,433 | -0.34(-1.90%) |
May 17, 2021 | 18.22 | 18.46 | 17.62 | 17.69 | 14,714 | -0.76(-4.11%) |
May 14, 2021 | 18.41 | 18.75 | 18.13 | 18.45 | 16,240 | -0.11(-0.57%) |
May 13, 2021 | 17.19 | 18.74 | 17.19 | 18.56 | 22,891 | +0.15(+0.83%) |
May 12, 2021 | 18.21 | 18.68 | 17.94 | 18.40 | 25,663 | -0.33(-1.74%) |
May 11, 2021 | 18.36 | 18.73 | 17.85 | 18.73 | 22,321 | +0.17(+0.93%) |
May 10, 2021 | 18.80 | 18.80 | 18.41 | 18.56 | 17,224 | -0.24(-1.28%) |
May 07, 2021 | 18.22 | 18.80 | 17.75 | 18.80 | 10,894 | +0.83(+4.64%) |
May 06, 2021 | 18.39 | 18.71 | 17.53 | 17.96 | 38,100 | -0.50(-2.70%) |
May 05, 2021 | 18.12 | 18.79 | 17.54 | 18.46 | 63,583 | +0.44(+2.45%) |
May 04, 2021 | 17.98 | 18.39 | 17.87 | 18.02 | 16,909 | -0.25(-1.36%) |
May 03, 2021 | 17.59 | 18.27 | 17.27 | 18.27 | 24,326 | +0.68(+3.87%) |
Apr 30, 2021 | 18.03 | 18.25 | 16.87 | 17.59 | 14,077 | -0.46(-2.55%) |
Apr 29, 2021 | 17.30 | 18.39 | 17.30 | 18.05 | 15,158 | +0.61(+3.52%) |
Apr 28, 2021 | 17.93 | 18.38 | 17.26 | 17.43 | 19,672 | -0.54(-2.99%) |
Apr 27, 2021 | 17.65 | 18.41 | 17.57 | 17.97 | 9,781 | +0.29(+1.63%) |
Apr 26, 2021 | 17.54 | 17.93 | 16.71 | 17.68 | 15,636 | -0.06(-0.32%) |
Apr 23, 2021 | 18.27 | 18.27 | 17.50 | 17.74 | 15,120 | -0.49(-2.68%) |
Apr 22, 2021 | 17.53 | 18.61 | 17.53 | 18.23 | 25,579 | +0.49(+2.76%) |
Apr 21, 2021 | 18.44 | 18.46 | 17.42 | 17.74 | 28,626 | -0.93(-4.98%) |
Apr 20, 2021 | 18.83 | 18.94 | 18.25 | 18.67 | 8,271 | -0.01(-0.05%) |
Apr 19, 2021 | 19.32 | 19.32 | 18.56 | 18.68 | 39,662 | -0.54(-2.79%) |
Apr 16, 2021 | 19.40 | 19.41 | 18.66 | 19.22 | 23,775 | -0.20(-1.04%) |
Apr 15, 2021 | 19.29 | 19.42 | 19.19 | 19.42 | 36,494 | +0.19(+1.00%) |
Apr 14, 2021 | 19.35 | 19.35 | 18.42 | 19.23 | 24,182 | -0.05(-0.25%) |
Apr 13, 2021 | 18.89 | 19.28 | 18.54 | 19.28 | 21,499 | +0.77(+4.15%) |
Apr 12, 2021 | 18.83 | 20.03 | 18.51 | 18.51 | 47,252 | -0.33(-1.73%) |
Apr 09, 2021 | 18.88 | 18.88 | 18.31 | 18.83 | 27,946 | +0.15(+0.82%) |
Apr 08, 2021 | 18.22 | 18.75 | 17.95 | 18.68 | 39,483 | +0.41(+2.26%) |
Apr 07, 2021 | 18.54 | 18.54 | 18.06 | 18.27 | 19,618 | +0.10(+0.53%) |
Apr 06, 2021 | 17.84 | 18.48 | 17.73 | 18.17 | 24,789 | +0.43(+2.43%) |
Apr 05, 2021 | 16.93 | 17.83 | 16.93 | 17.74 | 30,664 | +1.29(+7.87%) |
Apr 01, 2021 | 16.51 | 16.51 | 15.70 | 16.45 | 26,694 | -0.10(-0.58%) |
Mar 31, 2021 | 17.27 | 17.27 | 16.32 | 16.54 | 18,690 | -1.03(-5.84%) |
Mar 30, 2021 | 17.87 | 18.22 | 17.26 | 17.57 | 40,094 | -0.65(-3.58%) |
Mar 29, 2021 | 17.80 | 18.54 | 17.44 | 18.22 | 43,085 | +0.62(+3.54%) |
Mar 26, 2021 | 16.46 | 18.08 | 15.82 | 17.60 | 77,686 | +1.08(+6.56%) |
Mar 25, 2021 | 16.49 | 16.60 | 16.06 | 16.51 | 16,731 | +0.18(+1.12%) |
Mar 24, 2021 | 16.18 | 16.68 | 15.80 | 16.33 | 47,132 | +0.24(+1.49%) |
Mar 23, 2021 | 16.15 | 16.16 | 15.78 | 16.09 | 28,767 | +0.03(+0.18%) |
Mar 22, 2021 | 16.18 | 16.18 | 15.92 | 16.06 | 10,127 | +0.03(+0.18%) |
Mar 19, 2021 | 15.45 | 16.18 | 15.28 | 16.03 | 33,577 | +0.59(+3.85%) |
Mar 18, 2021 | 14.91 | 15.44 | 14.85 | 15.44 | 12,975 | +0.17(+1.13%) |
Mar 17, 2021 | 14.59 | 15.52 | 14.59 | 15.27 | 17,089 | +0.88(+6.13%) |
Mar 16, 2021 | 14.85 | 14.85 | 14.38 | 14.38 | 8,878 | -0.45(-3.04%) |
Mar 15, 2021 | 14.58 | 15.15 | 14.38 | 14.84 | 6,747 | +0.31(+2.11%) |
Mar 12, 2021 | 14.61 | 15.00 | 14.33 | 14.53 | 52,555 | +0.13(+0.93%) |
Mar 11, 2021 | 14.68 | 15.02 | 14.38 | 14.39 | 12,101 | -0.05(-0.33%) |
Mar 10, 2021 | 14.38 | 15.30 | 14.34 | 14.44 | 9,107 | -0.25(-1.70%) |
Mar 09, 2021 | 14.61 | 14.69 | 13.99 | 14.69 | 28,572 | +0.02(+0.13%) |
Mar 08, 2021 | 14.83 | 15.19 | 14.05 | 14.67 | 5,646 | -0.06(-0.39%) |
Mar 05, 2021 | 14.48 | 15.19 | 14.38 | 14.73 | 16,684 | +0.26(+1.79%) |
Mar 04, 2021 | 14.07 | 14.72 | 13.91 | 14.47 | 37,569 | -0.17(-1.18%) |
Mar 03, 2021 | 15.33 | 16.06 | 14.36 | 14.64 | 28,245 | -0.58(-3.78%) |
Mar 02, 2021 | 14.62 | 15.42 | 14.62 | 15.22 | 31,723 | +0.50(+3.39%) |