Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.18 | 18.38 | 17.56 | 17.86 | 564,681 | -0.36(-1.98%) |
May 27, 2021 | 17.80 | 18.74 | 17.80 | 18.22 | 1,693,749 | +0.62(+3.52%) |
May 26, 2021 | 17.05 | 17.79 | 17.05 | 17.60 | 783,692 | +0.49(+2.86%) |
May 25, 2021 | 17.05 | 17.25 | 16.99 | 17.11 | 968,425 | -0.02(-0.12%) |
May 24, 2021 | 17.05 | 17.16 | 16.81 | 17.13 | 483,614 | +0.07(+0.41%) |
May 21, 2021 | 17.13 | 17.18 | 16.82 | 17.06 | 699,548 | +0.20(+1.19%) |
May 20, 2021 | 17.09 | 17.09 | 16.67 | 16.86 | 400,560 | -0.17(-1.00%) |
May 19, 2021 | 17.02 | 17.21 | 16.68 | 17.03 | 804,903 | -0.53(-3.02%) |
May 18, 2021 | 17.36 | 17.66 | 17.26 | 17.56 | 1,071,192 | +0.34(+1.97%) |
May 17, 2021 | 16.82 | 17.25 | 16.66 | 17.22 | 704,587 | +0.29(+1.71%) |
May 14, 2021 | 16.86 | 17.06 | 16.67 | 16.93 | 663,910 | +0.34(+2.05%) |
May 13, 2021 | 16.82 | 17.27 | 16.23 | 16.59 | 821,436 | -0.08(-0.48%) |
May 12, 2021 | 17.72 | 17.72 | 16.50 | 16.67 | 736,070 | -1.08(-6.08%) |
May 11, 2021 | 16.50 | 17.83 | 16.36 | 17.75 | 1,319,314 | +0.84(+4.97%) |
May 10, 2021 | 17.40 | 17.66 | 16.87 | 16.91 | 1,131,781 | -0.26(-1.51%) |
May 07, 2021 | 16.96 | 17.32 | 16.80 | 17.17 | 1,077,070 | +0.11(+0.64%) |
May 06, 2021 | 17.30 | 17.44 | 16.86 | 17.06 | 783,685 | -0.19(-1.10%) |
May 05, 2021 | 17.12 | 17.43 | 16.53 | 17.25 | 1,420,339 | +0.63(+3.79%) |
May 04, 2021 | 15.30 | 16.65 | 15.30 | 16.62 | 2,124,036 | +1.20(+7.78%) |
May 03, 2021 | 15.70 | 15.71 | 15.04 | 15.42 | 1,278,657 | -0.09(-0.58%) |
Apr 30, 2021 | 15.45 | 15.92 | 15.34 | 15.51 | 704,900 | -0.35(-2.21%) |
Apr 29, 2021 | 16.60 | 16.60 | 15.48 | 15.86 | 1,132,308 | -0.01(-0.06%) |
Apr 28, 2021 | 16.45 | 16.77 | 15.69 | 15.87 | 1,894,992 | -0.39(-2.40%) |
Apr 27, 2021 | 16.26 | 16.58 | 16.02 | 16.26 | 2,145,368 | -0.10(-0.61%) |
Apr 26, 2021 | 15.93 | 16.40 | 15.93 | 16.36 | 1,008,100 | +0.57(+3.61%) |
Apr 23, 2021 | 15.33 | 15.86 | 15.14 | 15.79 | 757,900 | +0.81(+5.41%) |
Apr 22, 2021 | 15.33 | 15.34 | 14.95 | 14.98 | 529,016 | -0.34(-2.22%) |
Apr 21, 2021 | 14.61 | 15.32 | 14.50 | 15.32 | 705,253 | +0.73(+5.00%) |
Apr 20, 2021 | 15.10 | 15.10 | 14.35 | 14.59 | 760,001 | -0.56(-3.70%) |
Apr 19, 2021 | 15.53 | 15.73 | 14.85 | 15.15 | 1,195,810 | -0.52(-3.32%) |
Apr 16, 2021 | 15.63 | 15.80 | 15.37 | 15.67 | 931,400 | +0.29(+1.89%) |
Apr 15, 2021 | 15.28 | 15.40 | 14.92 | 15.38 | 516,761 | +0.31(+2.06%) |
Apr 14, 2021 | 14.72 | 15.28 | 14.65 | 15.07 | 664,491 | +0.46(+3.15%) |
Apr 13, 2021 | 14.73 | 14.93 | 14.45 | 14.61 | 463,792 | -0.25(-1.68%) |
Apr 12, 2021 | 14.83 | 14.89 | 14.44 | 14.86 | 890,061 | -0.03(-0.20%) |
Apr 09, 2021 | 14.97 | 14.97 | 14.58 | 14.89 | 486,800 | -0.11(-0.73%) |
Apr 08, 2021 | 14.72 | 15.03 | 14.38 | 15.00 | 600,423 | +0.37(+2.53%) |
Apr 07, 2021 | 14.76 | 14.98 | 14.53 | 14.63 | 1,468,843 | -0.09(-0.61%) |
Apr 06, 2021 | 14.94 | 15.15 | 14.69 | 14.72 | 674,106 | -0.20(-1.34%) |
Apr 05, 2021 | 15.14 | 15.17 | 14.73 | 14.92 | 659,641 | +0.04(+0.27%) |
Apr 01, 2021 | 14.91 | 15.01 | 14.60 | 14.88 | 685,600 | +0.18(+1.22%) |
Mar 31, 2021 | 14.89 | 15.07 | 14.28 | 14.70 | 938,706 | -0.02(-0.14%) |
Mar 30, 2021 | 14.22 | 14.88 | 14.12 | 14.72 | 508,095 | +0.44(+3.08%) |
Mar 29, 2021 | 14.94 | 15.30 | 14.28 | 14.28 | 505,576 | -0.81(-5.37%) |
Mar 26, 2021 | 15.14 | 15.41 | 14.66 | 15.09 | 630,700 | +0.23(+1.55%) |
Mar 25, 2021 | 14.04 | 14.89 | 13.71 | 14.86 | 838,813 | +0.45(+3.12%) |
Mar 24, 2021 | 15.13 | 15.17 | 14.31 | 14.41 | 1,377,367 | -0.46(-3.09%) |
Mar 23, 2021 | 15.52 | 15.70 | 14.71 | 14.87 | 1,530,235 | -0.92(-5.83%) |
Mar 22, 2021 | 16.68 | 16.78 | 15.51 | 15.79 | 1,245,027 | -0.03(-0.19%) |
Mar 19, 2021 | 15.51 | 15.95 | 14.97 | 15.82 | 1,402,700 | +0.36(+2.33%) |
Mar 18, 2021 | 16.28 | 16.63 | 15.41 | 15.46 | 842,934 | -1.00(-6.08%) |
Mar 17, 2021 | 16.30 | 16.53 | 16.03 | 16.46 | 728,593 | -0.08(-0.48%) |
Mar 16, 2021 | 16.58 | 16.81 | 16.17 | 16.54 | 1,290,965 | -0.22(-1.31%) |
Mar 15, 2021 | 16.67 | 16.84 | 16.24 | 16.76 | 1,255,493 | -0.04(-0.24%) |
Mar 12, 2021 | 16.43 | 17.08 | 16.43 | 16.80 | 1,518,300 | +0.05(+0.30%) |
Mar 11, 2021 | 15.65 | 16.92 | 15.56 | 16.75 | 6,638,869 | +1.32(+8.55%) |
Mar 10, 2021 | 15.00 | 15.62 | 14.94 | 15.43 | 1,383,151 | +0.49(+3.28%) |
Mar 09, 2021 | 14.43 | 14.99 | 13.88 | 14.94 | 1,883,610 | +0.71(+4.99%) |
Mar 08, 2021 | 14.02 | 14.61 | 13.97 | 14.23 | 453,023 | +0.12(+0.85%) |
Mar 05, 2021 | 14.20 | 14.47 | 13.34 | 14.11 | 841,500 | +0.11(+0.79%) |
Mar 04, 2021 | 14.65 | 15.10 | 13.54 | 14.00 | 958,255 | -0.82(-5.53%) |
Mar 03, 2021 | 14.47 | 15.17 | 14.42 | 14.82 | 2,860,194 | +0.42(+2.92%) |
Mar 02, 2021 | 14.01 | 14.68 | 13.96 | 14.40 | 957,361 | +0.36(+2.56%) |