Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.67 | 18.99 | 18.39 | 18.67 | 8,648 | +0.00(+0.00%) |
May 27, 2021 | 18.67 | 18.85 | 18.29 | 18.67 | 6,655 | +0.09(+0.50%) |
May 26, 2021 | 18.20 | 19.04 | 18.01 | 18.57 | 11,350 | +0.47(+2.58%) |
May 25, 2021 | 18.29 | 18.57 | 18.01 | 18.11 | 4,647 | -0.37(-2.02%) |
May 24, 2021 | 18.39 | 18.67 | 17.92 | 18.48 | 8,514 | -0.09(-0.50%) |
May 21, 2021 | 19.04 | 19.04 | 17.92 | 18.57 | 12,683 | -0.19(-1.00%) |
May 20, 2021 | 17.92 | 18.85 | 17.27 | 18.76 | 11,864 | +0.84(+4.69%) |
May 19, 2021 | 17.45 | 18.20 | 17.27 | 17.92 | 10,191 | +0.00(+0.00%) |
May 18, 2021 | 17.92 | 18.39 | 17.57 | 17.92 | 8,085 | +0.09(+0.52%) |
May 17, 2021 | 17.83 | 18.11 | 17.17 | 17.83 | 8,926 | +0.09(+0.53%) |
May 14, 2021 | 17.55 | 18.10 | 17.27 | 17.73 | 13,060 | +0.47(+2.70%) |
May 13, 2021 | 16.99 | 17.92 | 16.43 | 17.27 | 33,950 | +0.19(+1.09%) |
May 12, 2021 | 17.27 | 17.64 | 16.71 | 17.08 | 20,793 | +0.00(+0.00%) |
May 11, 2021 | 17.45 | 17.64 | 16.89 | 17.08 | 14,912 | -0.56(-3.17%) |
May 10, 2021 | 18.29 | 18.57 | 17.64 | 17.64 | 4,053 | -0.84(-4.55%) |
May 07, 2021 | 17.64 | 19.13 | 17.36 | 18.48 | 35,397 | +0.65(+3.66%) |
May 06, 2021 | 18.48 | 18.48 | 17.36 | 17.83 | 10,404 | -0.28(-1.55%) |
May 05, 2021 | 17.55 | 19.04 | 17.55 | 18.11 | 21,887 | +0.37(+2.11%) |
May 04, 2021 | 17.83 | 18.67 | 16.89 | 17.73 | 33,878 | -0.56(-3.06%) |
May 03, 2021 | 18.29 | 18.39 | 17.64 | 18.29 | 14,855 | -0.00(-0.00%) |
Apr 30, 2021 | 18.67 | 19.04 | 18.29 | 18.29 | 15,342 | -0.47(-2.49%) |
Apr 29, 2021 | 19.13 | 19.51 | 18.67 | 18.76 | 16,120 | -0.37(-1.95%) |
Apr 28, 2021 | 19.97 | 20.53 | 19.13 | 19.13 | 20,625 | -0.84(-4.21%) |
Apr 27, 2021 | 19.32 | 20.25 | 19.13 | 19.97 | 39,944 | +0.93(+4.90%) |
Apr 26, 2021 | 19.23 | 19.41 | 18.85 | 19.04 | 13,376 | -0.09(-0.49%) |
Apr 23, 2021 | 18.67 | 19.41 | 18.29 | 19.13 | 8,860 | +0.28(+1.49%) |
Apr 22, 2021 | 19.97 | 20.16 | 18.29 | 18.85 | 22,807 | -1.12(-5.61%) |
Apr 21, 2021 | 19.79 | 20.53 | 19.69 | 19.97 | 54,881 | +0.56(+2.88%) |
Apr 20, 2021 | 18.39 | 20.35 | 17.83 | 19.41 | 86,315 | +0.93(+5.05%) |
Apr 19, 2021 | 16.89 | 18.67 | 16.71 | 18.48 | 32,411 | +1.59(+9.39%) |
Apr 16, 2021 | 16.71 | 17.22 | 16.43 | 16.89 | 25,982 | +0.00(+0.00%) |
Apr 15, 2021 | 17.27 | 17.55 | 16.80 | 16.89 | 30,319 | -0.28(-1.63%) |
Apr 14, 2021 | 16.61 | 17.55 | 16.43 | 17.17 | 23,556 | +0.47(+2.79%) |
Apr 13, 2021 | 16.80 | 17.27 | 16.43 | 16.71 | 15,836 | -0.28(-1.65%) |
Apr 12, 2021 | 17.17 | 17.73 | 16.43 | 16.99 | 26,231 | -0.75(-4.21%) |
Apr 09, 2021 | 18.11 | 18.11 | 17.55 | 17.73 | 12,825 | -0.65(-3.55%) |
Apr 08, 2021 | 18.39 | 18.71 | 17.83 | 18.39 | 20,795 | -0.09(-0.50%) |
Apr 07, 2021 | 18.85 | 19.04 | 17.08 | 18.48 | 28,488 | -0.56(-2.94%) |
Apr 06, 2021 | 19.51 | 19.79 | 19.04 | 19.04 | 23,247 | -0.65(-3.32%) |
Apr 05, 2021 | 19.32 | 19.97 | 18.85 | 19.69 | 27,944 | +0.37(+1.93%) |
Apr 01, 2021 | 18.67 | 19.32 | 18.48 | 19.32 | 23,475 | +0.84(+4.55%) |
Mar 31, 2021 | 18.76 | 19.13 | 18.48 | 18.48 | 31,996 | +0.09(+0.51%) |
Mar 30, 2021 | 19.04 | 19.04 | 18.11 | 18.39 | 31,991 | -0.28(-1.50%) |
Mar 29, 2021 | 16.80 | 19.04 | 16.80 | 18.67 | 94,421 | +1.87(+11.11%) |
Mar 26, 2021 | 16.89 | 17.17 | 16.24 | 16.80 | 14,035 | -0.19(-1.10%) |
Mar 25, 2021 | 16.15 | 17.55 | 16.05 | 16.99 | 38,617 | -0.56(-3.19%) |
Mar 24, 2021 | 17.36 | 17.64 | 16.71 | 17.55 | 19,502 | +0.00(+0.00%) |
Mar 23, 2021 | 17.73 | 17.73 | 16.52 | 17.55 | 26,663 | -0.28(-1.57%) |
Mar 22, 2021 | 17.08 | 17.92 | 16.80 | 17.83 | 44,475 | +0.56(+3.24%) |
Mar 19, 2021 | 17.08 | 17.55 | 16.52 | 17.27 | 32,153 | +0.28(+1.65%) |
Mar 18, 2021 | 16.71 | 17.17 | 15.96 | 16.99 | 27,614 | -0.09(-0.55%) |
Mar 17, 2021 | 16.33 | 17.45 | 15.68 | 17.08 | 43,179 | +0.65(+3.98%) |
Mar 16, 2021 | 16.89 | 17.08 | 15.77 | 16.43 | 10,830 | -0.28(-1.68%) |
Mar 15, 2021 | 16.24 | 17.36 | 15.87 | 16.71 | 13,876 | +0.47(+2.87%) |
Mar 12, 2021 | 15.77 | 16.43 | 15.31 | 16.24 | 12,439 | +0.09(+0.58%) |
Mar 11, 2021 | 15.87 | 16.89 | 15.68 | 16.15 | 17,806 | -0.47(-2.81%) |
Mar 10, 2021 | 16.80 | 16.80 | 15.68 | 16.61 | 21,447 | +0.00(+0.00%) |
Mar 09, 2021 | 16.52 | 16.80 | 15.96 | 16.61 | 19,009 | +0.84(+5.33%) |
Mar 08, 2021 | 15.68 | 16.71 | 15.40 | 15.77 | 13,172 | +0.09(+0.60%) |
Mar 05, 2021 | 14.93 | 15.87 | 14.09 | 15.68 | 44,132 | +0.00(+0.00%) |
Mar 04, 2021 | 16.33 | 16.52 | 14.56 | 15.68 | 41,990 | -0.75(-4.55%) |
Mar 03, 2021 | 16.71 | 16.94 | 16.24 | 16.43 | 18,370 | -0.28(-1.68%) |
Mar 02, 2021 | 16.99 | 17.27 | 16.52 | 16.71 | 16,514 | -0.19(-1.10%) |