Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.55 | 17.80 | 17.25 | 17.71 | 5,419,867 | +0.22(+1.26%) |
May 27, 2021 | 18.03 | 18.36 | 17.32 | 17.49 | 6,418,773 | -1.94(-9.98%) |
May 26, 2021 | 18.55 | 19.44 | 18.48 | 19.43 | 942,577 | +0.92(+4.97%) |
May 25, 2021 | 18.99 | 19.49 | 18.51 | 18.51 | 1,254,945 | -0.31(-1.65%) |
May 24, 2021 | 18.55 | 18.92 | 18.39 | 18.82 | 749,431 | +0.54(+2.95%) |
May 21, 2021 | 18.75 | 18.77 | 18.27 | 18.28 | 882,084 | -0.28(-1.51%) |
May 20, 2021 | 18.59 | 18.60 | 18.14 | 18.56 | 681,791 | +0.01(+0.05%) |
May 19, 2021 | 18.10 | 18.61 | 17.62 | 18.55 | 874,482 | +0.04(+0.22%) |
May 18, 2021 | 18.70 | 18.99 | 18.50 | 18.51 | 1,068,461 | -0.18(-0.96%) |
May 17, 2021 | 18.77 | 19.30 | 18.50 | 18.69 | 1,764,270 | +0.83(+4.65%) |
May 14, 2021 | 17.34 | 17.88 | 17.12 | 17.86 | 557,033 | +0.65(+3.78%) |
May 13, 2021 | 16.96 | 17.51 | 16.91 | 17.21 | 809,820 | +0.35(+2.08%) |
May 12, 2021 | 17.36 | 17.53 | 16.65 | 16.86 | 1,031,372 | -0.67(-3.82%) |
May 11, 2021 | 16.82 | 17.55 | 16.73 | 17.53 | 1,457,502 | +0.10(+0.57%) |
May 10, 2021 | 17.85 | 18.17 | 17.40 | 17.43 | 1,614,253 | -0.52(-2.90%) |
May 07, 2021 | 17.90 | 18.15 | 17.73 | 17.95 | 825,048 | +0.08(+0.45%) |
May 06, 2021 | 17.29 | 17.87 | 16.95 | 17.87 | 1,717,633 | +0.43(+2.47%) |
May 05, 2021 | 17.51 | 17.87 | 17.22 | 17.44 | 2,825,540 | -0.06(-0.34%) |
May 04, 2021 | 17.45 | 17.75 | 17.34 | 17.50 | 1,226,765 | -0.09(-0.51%) |
May 03, 2021 | 17.47 | 17.81 | 17.32 | 17.59 | 1,990,318 | +0.31(+1.79%) |
Apr 30, 2021 | 16.96 | 17.83 | 16.56 | 17.28 | 2,514,000 | +0.45(+2.67%) |
Apr 29, 2021 | 17.00 | 17.92 | 16.61 | 16.83 | 4,046,897 | +1.58(+10.36%) |
Apr 28, 2021 | 15.22 | 15.35 | 15.06 | 15.25 | 972,620 | +0.03(+0.20%) |
Apr 27, 2021 | 15.43 | 15.54 | 15.17 | 15.22 | 841,056 | -0.24(-1.55%) |
Apr 26, 2021 | 15.25 | 15.63 | 15.18 | 15.46 | 1,650,304 | +0.17(+1.11%) |
Apr 23, 2021 | 15.38 | 15.53 | 15.13 | 15.29 | 680,800 | +0.18(+1.19%) |
Apr 22, 2021 | 15.39 | 15.40 | 15.00 | 15.11 | 655,899 | -0.11(-0.72%) |
Apr 21, 2021 | 14.50 | 15.23 | 14.29 | 15.22 | 930,376 | +0.60(+4.10%) |
Apr 20, 2021 | 15.25 | 15.34 | 14.49 | 14.62 | 1,120,171 | -0.73(-4.76%) |
Apr 19, 2021 | 15.47 | 15.53 | 15.15 | 15.35 | 652,052 | -0.37(-2.35%) |
Apr 16, 2021 | 15.99 | 15.99 | 15.59 | 15.72 | 1,161,300 | -0.11(-0.69%) |
Apr 15, 2021 | 15.83 | 15.83 | 15.44 | 15.83 | 736,279 | +0.25(+1.60%) |
Apr 14, 2021 | 15.53 | 15.94 | 15.51 | 15.58 | 690,596 | +0.23(+1.50%) |
Apr 13, 2021 | 15.41 | 15.41 | 15.01 | 15.35 | 999,544 | +0.01(+0.07%) |
Apr 12, 2021 | 15.37 | 15.50 | 15.04 | 15.34 | 798,393 | -0.14(-0.90%) |
Apr 09, 2021 | 15.51 | 15.93 | 15.46 | 15.48 | 926,100 | +0.07(+0.45%) |
Apr 08, 2021 | 15.43 | 15.54 | 15.19 | 15.41 | 1,797,719 | +0.11(+0.72%) |
Apr 07, 2021 | 15.89 | 15.98 | 15.24 | 15.30 | 802,222 | -0.54(-3.41%) |
Apr 06, 2021 | 15.64 | 16.05 | 15.64 | 15.84 | 818,940 | +0.12(+0.76%) |
Apr 05, 2021 | 16.01 | 16.01 | 15.38 | 15.72 | 818,920 | +0.00(+0.00%) |
Apr 01, 2021 | 15.48 | 15.75 | 15.20 | 15.72 | 1,120,900 | +0.59(+3.90%) |
Mar 31, 2021 | 15.34 | 15.52 | 15.07 | 15.13 | 1,432,930 | -0.08(-0.53%) |
Mar 30, 2021 | 14.91 | 15.35 | 14.67 | 15.21 | 1,035,879 | +0.47(+3.19%) |
Mar 29, 2021 | 15.14 | 15.52 | 14.70 | 14.74 | 772,575 | -0.51(-3.34%) |
Mar 26, 2021 | 15.04 | 15.25 | 14.73 | 15.25 | 879,200 | +0.44(+2.97%) |
Mar 25, 2021 | 14.18 | 14.94 | 13.97 | 14.81 | 1,221,780 | +0.26(+1.79%) |
Mar 24, 2021 | 14.95 | 15.29 | 14.51 | 14.55 | 1,102,976 | -0.12(-0.82%) |
Mar 23, 2021 | 15.47 | 15.51 | 14.54 | 14.67 | 1,099,720 | -1.04(-6.62%) |
Mar 22, 2021 | 15.89 | 15.99 | 15.56 | 15.71 | 1,206,318 | -0.11(-0.70%) |
Mar 19, 2021 | 15.87 | 15.98 | 15.21 | 15.82 | 1,890,300 | -0.13(-0.82%) |
Mar 18, 2021 | 16.75 | 16.93 | 15.90 | 15.95 | 988,380 | -1.02(-6.01%) |
Mar 17, 2021 | 16.51 | 16.99 | 16.29 | 16.97 | 1,496,419 | +0.29(+1.74%) |
Mar 16, 2021 | 17.44 | 17.44 | 16.65 | 16.68 | 1,196,594 | -0.50(-2.91%) |
Mar 15, 2021 | 16.43 | 17.36 | 16.19 | 17.18 | 2,386,877 | +0.58(+3.49%) |
Mar 12, 2021 | 16.67 | 17.02 | 16.50 | 16.60 | 1,397,900 | -0.12(-0.72%) |
Mar 11, 2021 | 16.82 | 16.88 | 16.25 | 16.72 | 2,230,447 | +0.32(+1.95%) |
Mar 10, 2021 | 15.97 | 16.60 | 15.92 | 16.40 | 1,707,594 | +0.63(+3.99%) |
Mar 09, 2021 | 15.51 | 16.07 | 15.25 | 15.77 | 1,782,021 | +0.70(+4.64%) |
Mar 08, 2021 | 14.58 | 15.14 | 14.43 | 15.07 | 1,948,616 | +0.39(+2.66%) |
Mar 05, 2021 | 13.32 | 14.75 | 13.03 | 14.68 | 2,294,600 | +1.59(+12.15%) |
Mar 04, 2021 | 14.35 | 14.82 | 12.89 | 13.09 | 2,523,393 | -1.49(-10.22%) |
Mar 03, 2021 | 14.74 | 14.99 | 14.29 | 14.58 | 1,464,887 | -0.09(-0.61%) |
Mar 02, 2021 | 15.00 | 15.30 | 14.65 | 14.67 | 1,637,775 | -0.48(-3.17%) |