Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.69 | 18.12 | 17.69 | 17.99 | 50,102 | +0.12(+0.67%) |
May 27, 2021 | 17.81 | 18.00 | 17.69 | 17.87 | 45,475 | +0.25(+1.42%) |
May 26, 2021 | 17.53 | 17.71 | 17.40 | 17.62 | 39,526 | +0.11(+0.63%) |
May 25, 2021 | 18.00 | 18.00 | 17.51 | 17.51 | 65,452 | -0.51(-2.83%) |
May 24, 2021 | 18.27 | 18.37 | 17.83 | 18.02 | 75,693 | -0.36(-1.96%) |
May 21, 2021 | 17.89 | 18.39 | 17.86 | 18.38 | 71,865 | +0.53(+2.97%) |
May 20, 2021 | 17.90 | 17.96 | 17.49 | 17.85 | 75,563 | -0.09(-0.50%) |
May 19, 2021 | 17.30 | 18.38 | 17.30 | 17.94 | 56,068 | -0.26(-1.43%) |
May 18, 2021 | 17.91 | 18.49 | 17.81 | 18.20 | 114,975 | +0.14(+0.78%) |
May 17, 2021 | 17.72 | 18.13 | 17.34 | 18.06 | 117,180 | +0.16(+0.89%) |
May 14, 2021 | 17.40 | 17.93 | 17.23 | 17.90 | 98,622 | +0.55(+3.17%) |
May 13, 2021 | 16.73 | 17.40 | 16.26 | 17.35 | 66,977 | +0.61(+3.64%) |
May 12, 2021 | 16.87 | 17.12 | 16.69 | 16.74 | 101,267 | -0.19(-1.12%) |
May 11, 2021 | 16.45 | 17.10 | 16.24 | 16.93 | 87,040 | +0.17(+1.01%) |
May 10, 2021 | 16.57 | 16.95 | 16.57 | 16.76 | 127,760 | -0.03(-0.18%) |
May 07, 2021 | 16.41 | 16.90 | 16.32 | 16.79 | 62,629 | +0.23(+1.39%) |
May 06, 2021 | 16.39 | 16.61 | 16.02 | 16.56 | 75,500 | +0.20(+1.22%) |
May 05, 2021 | 16.21 | 16.42 | 16.02 | 16.36 | 100,165 | +0.07(+0.43%) |
May 04, 2021 | 15.99 | 16.58 | 15.95 | 16.29 | 112,182 | -0.20(-1.21%) |
May 03, 2021 | 16.23 | 16.59 | 16.19 | 16.49 | 64,696 | +0.35(+2.17%) |
Apr 30, 2021 | 16.28 | 16.49 | 16.06 | 16.14 | 66,800 | -0.30(-1.82%) |
Apr 29, 2021 | 16.19 | 16.49 | 16.19 | 16.44 | 67,134 | +0.16(+0.98%) |
Apr 28, 2021 | 16.48 | 16.53 | 16.06 | 16.28 | 73,795 | +0.00(+0.00%) |
Apr 27, 2021 | 16.15 | 16.44 | 16.13 | 16.28 | 61,411 | +0.20(+1.24%) |
Apr 26, 2021 | 16.43 | 16.53 | 16.08 | 16.08 | 100,284 | -0.32(-1.95%) |
Apr 23, 2021 | 16.09 | 16.55 | 15.95 | 16.40 | 67,200 | +0.34(+2.12%) |
Apr 22, 2021 | 16.36 | 16.70 | 15.92 | 16.06 | 99,824 | -0.28(-1.71%) |
Apr 21, 2021 | 16.32 | 16.59 | 16.23 | 16.34 | 102,103 | +0.05(+0.31%) |
Apr 20, 2021 | 16.87 | 16.97 | 16.04 | 16.29 | 117,634 | -0.68(-4.01%) |
Apr 19, 2021 | 17.35 | 17.35 | 16.70 | 16.97 | 62,836 | -0.34(-1.96%) |
Apr 16, 2021 | 17.37 | 17.41 | 17.05 | 17.31 | 72,000 | +0.03(+0.17%) |
Apr 15, 2021 | 17.34 | 17.34 | 16.85 | 17.28 | 67,019 | +0.01(+0.06%) |
Apr 14, 2021 | 17.26 | 17.65 | 17.22 | 17.27 | 81,233 | -0.17(-0.97%) |
Apr 13, 2021 | 17.33 | 17.72 | 17.08 | 17.44 | 62,181 | -0.31(-1.75%) |
Apr 12, 2021 | 17.80 | 17.81 | 17.54 | 17.75 | 58,266 | -0.02(-0.11%) |
Apr 09, 2021 | 17.90 | 17.90 | 17.51 | 17.77 | 72,300 | -0.04(-0.22%) |
Apr 08, 2021 | 17.50 | 18.06 | 17.50 | 17.81 | 67,721 | +0.01(+0.06%) |
Apr 07, 2021 | 18.00 | 18.09 | 17.55 | 17.80 | 95,697 | -0.29(-1.60%) |
Apr 06, 2021 | 18.34 | 18.61 | 17.95 | 18.09 | 87,665 | -0.30(-1.63%) |
Apr 05, 2021 | 18.25 | 18.44 | 18.00 | 18.39 | 106,660 | +0.39(+2.17%) |
Apr 01, 2021 | 17.88 | 18.05 | 17.45 | 18.00 | 79,600 | +0.10(+0.56%) |
Mar 31, 2021 | 17.64 | 18.03 | 17.44 | 17.90 | 104,316 | +0.11(+0.62%) |
Mar 30, 2021 | 17.59 | 17.96 | 17.51 | 17.79 | 100,119 | +0.23(+1.31%) |
Mar 29, 2021 | 17.39 | 17.99 | 17.30 | 17.56 | 202,573 | +0.55(+3.23%) |
Mar 26, 2021 | 17.32 | 17.41 | 16.83 | 17.01 | 160,500 | -0.02(-0.12%) |
Mar 25, 2021 | 17.59 | 17.59 | 16.38 | 17.03 | 201,924 | -0.12(-0.70%) |
Mar 24, 2021 | 17.10 | 17.48 | 16.67 | 17.15 | 142,427 | +0.39(+2.33%) |
Mar 23, 2021 | 17.88 | 17.89 | 16.53 | 16.76 | 96,041 | -0.96(-5.42%) |
Mar 22, 2021 | 18.26 | 18.50 | 17.60 | 17.72 | 76,719 | -0.38(-2.10%) |
Mar 19, 2021 | 18.62 | 18.87 | 18.10 | 18.10 | 172,900 | -0.15(-0.82%) |
Mar 18, 2021 | 18.21 | 18.71 | 18.07 | 18.25 | 93,835 | +0.17(+0.94%) |
Mar 17, 2021 | 18.41 | 18.54 | 17.81 | 18.08 | 56,415 | -0.28(-1.53%) |
Mar 16, 2021 | 18.71 | 19.31 | 18.00 | 18.36 | 78,263 | -0.15(-0.81%) |
Mar 15, 2021 | 19.12 | 19.12 | 18.23 | 18.51 | 59,266 | -0.74(-3.84%) |
Mar 12, 2021 | 19.20 | 19.47 | 18.83 | 19.25 | 64,200 | +0.21(+1.10%) |
Mar 11, 2021 | 18.93 | 19.35 | 18.64 | 19.04 | 53,217 | +0.14(+0.74%) |
Mar 10, 2021 | 18.79 | 19.18 | 18.66 | 18.90 | 63,565 | +0.40(+2.16%) |
Mar 09, 2021 | 18.34 | 18.77 | 18.26 | 18.50 | 75,607 | +0.25(+1.37%) |
Mar 08, 2021 | 18.14 | 18.54 | 17.93 | 18.25 | 118,659 | +0.41(+2.30%) |
Mar 05, 2021 | 17.70 | 18.00 | 17.24 | 17.84 | 109,200 | +0.73(+4.27%) |
Mar 04, 2021 | 17.33 | 17.63 | 16.80 | 17.11 | 59,381 | -0.14(-0.81%) |
Mar 03, 2021 | 17.15 | 17.65 | 16.60 | 17.25 | 57,832 | +0.41(+2.43%) |
Mar 02, 2021 | 17.18 | 17.18 | 16.63 | 16.84 | 46,723 | -0.23(-1.35%) |