Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.02 | 18.02 | 16.54 | 16.74 | 1,995,904 | -1.07(-6.02%) |
May 27, 2021 | 18.11 | 18.56 | 17.00 | 17.81 | 2,657,663 | -0.78(-4.22%) |
May 26, 2021 | 17.52 | 18.65 | 17.51 | 18.59 | 1,747,686 | +1.28(+7.41%) |
May 25, 2021 | 17.84 | 18.13 | 17.22 | 17.31 | 1,122,854 | -0.24(-1.36%) |
May 24, 2021 | 17.63 | 17.84 | 17.25 | 17.55 | 1,232,413 | +0.11(+0.60%) |
May 21, 2021 | 17.80 | 17.80 | 17.39 | 17.45 | 747,596 | +0.04(+0.22%) |
May 20, 2021 | 17.89 | 17.89 | 16.94 | 17.41 | 1,275,212 | -0.28(-1.57%) |
May 19, 2021 | 17.74 | 17.87 | 16.99 | 17.69 | 1,381,554 | -0.54(-2.94%) |
May 18, 2021 | 19.25 | 19.60 | 18.13 | 18.22 | 1,170,421 | -1.00(-5.23%) |
May 17, 2021 | 18.84 | 19.48 | 18.80 | 19.23 | 1,794,438 | +0.33(+1.77%) |
May 14, 2021 | 18.14 | 19.18 | 18.01 | 18.89 | 1,523,222 | +1.07(+6.02%) |
May 13, 2021 | 16.88 | 18.09 | 16.76 | 17.82 | 1,579,829 | +1.18(+7.07%) |
May 12, 2021 | 17.52 | 18.03 | 16.51 | 16.64 | 879,367 | -0.94(-5.33%) |
May 11, 2021 | 17.22 | 17.77 | 16.70 | 17.58 | 931,192 | -0.13(-0.76%) |
May 10, 2021 | 18.55 | 19.07 | 17.70 | 17.71 | 1,117,206 | -0.80(-4.34%) |
May 07, 2021 | 18.11 | 18.57 | 17.59 | 18.52 | 1,017,941 | +0.26(+1.42%) |
May 06, 2021 | 18.54 | 18.60 | 17.79 | 18.26 | 905,849 | -0.18(-0.99%) |
May 05, 2021 | 18.10 | 18.84 | 17.77 | 18.44 | 1,505,119 | +0.47(+2.61%) |
May 04, 2021 | 17.70 | 18.04 | 17.19 | 17.97 | 913,700 | +0.14(+0.81%) |
May 03, 2021 | 17.03 | 17.97 | 16.99 | 17.83 | 1,360,364 | +0.89(+5.25%) |
Apr 30, 2021 | 17.08 | 17.48 | 16.77 | 16.94 | 950,459 | -0.28(-1.61%) |
Apr 29, 2021 | 17.95 | 17.95 | 17.15 | 17.22 | 797,877 | -0.47(-2.65%) |
Apr 28, 2021 | 17.33 | 17.92 | 17.23 | 17.69 | 891,965 | +0.20(+1.15%) |
Apr 27, 2021 | 16.64 | 17.84 | 16.56 | 17.48 | 1,287,064 | +0.94(+5.67%) |
Apr 26, 2021 | 16.88 | 17.23 | 16.32 | 16.55 | 836,086 | -0.22(-1.31%) |
Apr 23, 2021 | 16.23 | 16.88 | 16.08 | 16.77 | 854,013 | +0.58(+3.61%) |
Apr 22, 2021 | 16.42 | 16.79 | 15.92 | 16.18 | 1,395,608 | +0.01(+0.06%) |
Apr 21, 2021 | 15.79 | 16.19 | 15.50 | 16.17 | 779,128 | +0.40(+2.55%) |
Apr 20, 2021 | 15.80 | 15.87 | 15.03 | 15.77 | 1,718,282 | -0.16(-1.02%) |
Apr 19, 2021 | 16.46 | 16.62 | 15.88 | 15.93 | 1,230,874 | -0.49(-2.97%) |
Apr 16, 2021 | 16.80 | 17.00 | 16.42 | 16.42 | 999,570 | -0.23(-1.38%) |
Apr 15, 2021 | 17.09 | 17.38 | 16.44 | 16.65 | 1,039,436 | -0.30(-1.75%) |
Apr 14, 2021 | 16.27 | 17.18 | 16.26 | 16.95 | 1,166,016 | +0.60(+3.69%) |
Apr 13, 2021 | 17.07 | 17.23 | 16.00 | 16.35 | 1,284,396 | -0.75(-4.37%) |
Apr 12, 2021 | 16.59 | 17.26 | 16.28 | 17.09 | 876,527 | +0.39(+2.35%) |
Apr 09, 2021 | 16.66 | 16.92 | 16.41 | 16.70 | 964,356 | -0.04(-0.23%) |
Apr 08, 2021 | 16.67 | 16.80 | 16.19 | 16.74 | 667,472 | -0.13(-0.79%) |
Apr 07, 2021 | 17.23 | 17.43 | 16.82 | 16.87 | 831,943 | -0.29(-1.67%) |
Apr 06, 2021 | 16.70 | 17.66 | 16.55 | 17.16 | 1,466,250 | +0.56(+3.40%) |
Apr 05, 2021 | 16.40 | 16.84 | 16.20 | 16.59 | 1,158,284 | +0.34(+2.12%) |
Apr 01, 2021 | 16.92 | 17.20 | 16.14 | 16.25 | 1,184,521 | -0.40(-2.41%) |
Mar 31, 2021 | 16.54 | 17.01 | 16.19 | 16.65 | 1,940,041 | +0.14(+0.87%) |
Mar 30, 2021 | 15.31 | 16.67 | 15.27 | 16.51 | 2,118,962 | +1.23(+8.08%) |
Mar 29, 2021 | 15.67 | 17.20 | 15.27 | 15.27 | 3,292,794 | +0.20(+1.33%) |
Mar 26, 2021 | 14.70 | 15.10 | 14.44 | 15.07 | 1,323,287 | +0.37(+2.54%) |
Mar 25, 2021 | 13.20 | 14.89 | 12.47 | 14.70 | 2,258,387 | +1.05(+7.71%) |
Mar 24, 2021 | 14.72 | 14.81 | 12.84 | 13.65 | 4,384,328 | -1.07(-7.28%) |
Mar 23, 2021 | 14.74 | 15.06 | 14.31 | 14.72 | 1,838,534 | -0.28(-1.85%) |
Mar 22, 2021 | 15.83 | 16.03 | 14.81 | 15.00 | 1,424,027 | -0.69(-4.39%) |
Mar 19, 2021 | 15.35 | 15.91 | 15.00 | 15.69 | 2,792,444 | +0.35(+2.31%) |
Mar 18, 2021 | 15.63 | 16.41 | 15.17 | 15.33 | 1,539,952 | -0.38(-2.44%) |
Mar 17, 2021 | 15.06 | 15.94 | 14.55 | 15.71 | 1,845,217 | +0.82(+5.53%) |
Mar 16, 2021 | 14.64 | 15.29 | 13.88 | 14.89 | 2,795,571 | -0.33(-2.14%) |
Mar 15, 2021 | 14.61 | 15.57 | 14.61 | 15.22 | 2,093,135 | +0.52(+3.52%) |
Mar 12, 2021 | 13.93 | 15.11 | 13.82 | 14.70 | 2,086,914 | +0.91(+6.59%) |
Mar 11, 2021 | 14.49 | 14.63 | 13.60 | 13.79 | 2,248,020 | -0.52(-3.61%) |
Mar 10, 2021 | 14.50 | 14.98 | 14.11 | 14.31 | 2,946,181 | -0.29(-1.97%) |
Mar 09, 2021 | 14.25 | 14.86 | 13.78 | 14.59 | 2,954,224 | +0.63(+4.52%) |
Mar 08, 2021 | 12.85 | 14.13 | 12.69 | 13.96 | 1,910,423 | +1.29(+10.20%) |
Mar 05, 2021 | 12.84 | 13.02 | 11.67 | 12.67 | 1,492,250 | +0.13(+1.07%) |
Mar 04, 2021 | 12.88 | 13.40 | 11.78 | 12.54 | 1,804,429 | -0.37(-2.89%) |
Mar 03, 2021 | 13.00 | 13.16 | 12.56 | 12.91 | 1,152,114 | +0.10(+0.75%) |
Mar 02, 2021 | 12.72 | 13.20 | 12.55 | 12.81 | 1,137,467 | +0.03(+0.22%) |