Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.84 | 18.05 | 17.52 | 17.55 | 428,694 | -0.28(-1.57%) |
May 27, 2021 | 17.61 | 18.01 | 17.49 | 17.83 | 865,460 | +0.25(+1.42%) |
May 26, 2021 | 17.46 | 17.75 | 17.25 | 17.58 | 483,973 | +0.12(+0.69%) |
May 25, 2021 | 17.65 | 17.73 | 17.29 | 17.46 | 612,996 | -0.23(-1.30%) |
May 24, 2021 | 18.33 | 18.60 | 17.65 | 17.69 | 411,496 | -0.55(-3.02%) |
May 21, 2021 | 18.83 | 18.83 | 18.21 | 18.24 | 304,407 | -0.39(-2.09%) |
May 20, 2021 | 18.01 | 18.65 | 17.86 | 18.63 | 516,498 | +0.56(+3.10%) |
May 19, 2021 | 18.40 | 18.60 | 17.83 | 18.07 | 982,643 | -0.62(-3.32%) |
May 18, 2021 | 19.00 | 19.34 | 18.69 | 18.69 | 358,805 | -0.32(-1.68%) |
May 17, 2021 | 19.03 | 19.13 | 18.81 | 19.01 | 331,853 | -0.11(-0.58%) |
May 14, 2021 | 19.22 | 19.42 | 18.92 | 19.12 | 581,583 | -0.12(-0.62%) |
May 13, 2021 | 18.92 | 19.42 | 18.82 | 19.24 | 1,047,541 | +0.65(+3.50%) |
May 12, 2021 | 18.64 | 19.01 | 18.25 | 18.59 | 427,959 | -0.15(-0.80%) |
May 11, 2021 | 18.12 | 19.06 | 18.06 | 18.74 | 1,042,337 | +0.01(+0.05%) |
May 10, 2021 | 18.81 | 19.04 | 18.38 | 18.73 | 1,141,200 | -0.14(-0.74%) |
May 07, 2021 | 18.06 | 19.16 | 17.85 | 18.87 | 1,117,991 | +1.34(+7.64%) |
May 06, 2021 | 17.39 | 17.55 | 16.73 | 17.53 | 1,027,672 | +0.05(+0.29%) |
May 05, 2021 | 17.90 | 18.00 | 17.31 | 17.48 | 1,139,372 | -0.27(-1.52%) |
May 04, 2021 | 18.34 | 18.34 | 17.56 | 17.75 | 914,339 | -0.64(-3.48%) |
May 03, 2021 | 18.95 | 18.95 | 18.36 | 18.39 | 394,523 | -0.50(-2.65%) |
Apr 30, 2021 | 18.96 | 19.49 | 18.80 | 18.89 | 329,500 | -0.16(-0.84%) |
Apr 29, 2021 | 19.32 | 19.34 | 18.77 | 19.05 | 347,028 | -0.25(-1.30%) |
Apr 28, 2021 | 19.20 | 19.40 | 19.09 | 19.30 | 324,283 | +0.16(+0.84%) |
Apr 27, 2021 | 19.70 | 19.70 | 19.00 | 19.14 | 347,354 | -0.11(-0.57%) |
Apr 26, 2021 | 19.09 | 19.39 | 18.94 | 19.25 | 333,057 | +0.23(+1.21%) |
Apr 23, 2021 | 18.85 | 19.15 | 18.59 | 19.02 | 494,700 | +0.08(+0.42%) |
Apr 22, 2021 | 19.11 | 19.55 | 18.61 | 18.94 | 754,829 | -0.01(-0.05%) |
Apr 21, 2021 | 18.84 | 19.28 | 18.63 | 18.95 | 829,286 | +0.15(+0.80%) |
Apr 20, 2021 | 18.74 | 18.99 | 18.33 | 18.80 | 230,911 | -0.12(-0.63%) |
Apr 19, 2021 | 18.90 | 19.09 | 18.46 | 18.92 | 336,595 | -0.08(-0.42%) |
Apr 16, 2021 | 19.73 | 19.94 | 18.75 | 19.00 | 384,700 | -0.66(-3.36%) |
Apr 15, 2021 | 19.59 | 19.98 | 19.18 | 19.66 | 494,264 | +0.23(+1.18%) |
Apr 14, 2021 | 19.09 | 20.05 | 19.09 | 19.43 | 590,827 | +0.34(+1.78%) |
Apr 13, 2021 | 18.77 | 19.14 | 18.41 | 19.09 | 267,437 | +0.16(+0.85%) |
Apr 12, 2021 | 19.06 | 19.39 | 18.74 | 18.93 | 981,644 | -0.34(-1.76%) |
Apr 09, 2021 | 19.33 | 19.46 | 18.71 | 19.27 | 1,189,900 | -0.18(-0.93%) |
Apr 08, 2021 | 19.40 | 19.66 | 19.22 | 19.45 | 659,264 | +0.13(+0.67%) |
Apr 07, 2021 | 19.66 | 19.92 | 19.26 | 19.32 | 1,131,044 | -0.40(-2.03%) |
Apr 06, 2021 | 20.19 | 20.70 | 19.58 | 19.72 | 881,267 | -0.41(-2.04%) |
Apr 05, 2021 | 20.74 | 20.80 | 19.98 | 20.13 | 678,050 | -0.51(-2.47%) |
Apr 01, 2021 | 19.63 | 20.70 | 19.63 | 20.64 | 633,500 | +1.12(+5.74%) |
Mar 31, 2021 | 19.20 | 19.89 | 19.08 | 19.52 | 592,844 | +0.32(+1.67%) |
Mar 30, 2021 | 18.43 | 19.22 | 18.08 | 19.20 | 489,316 | +0.68(+3.70%) |
Mar 29, 2021 | 18.64 | 18.80 | 18.13 | 18.52 | 379,132 | -0.25(-1.31%) |
Mar 26, 2021 | 19.00 | 19.21 | 18.35 | 18.76 | 1,072,600 | -0.05(-0.29%) |
Mar 25, 2021 | 18.70 | 19.32 | 18.50 | 18.82 | 1,178,526 | +0.09(+0.45%) |
Mar 24, 2021 | 19.59 | 19.71 | 18.68 | 18.73 | 1,005,614 | -0.74(-3.80%) |
Mar 23, 2021 | 20.00 | 20.26 | 19.20 | 19.47 | 653,756 | -0.92(-4.51%) |
Mar 22, 2021 | 20.93 | 21.29 | 20.34 | 20.39 | 1,036,398 | -0.47(-2.25%) |
Mar 19, 2021 | 19.94 | 20.91 | 19.92 | 20.86 | 957,000 | +0.78(+3.88%) |
Mar 18, 2021 | 20.80 | 21.29 | 20.08 | 20.08 | 567,389 | -0.94(-4.47%) |
Mar 17, 2021 | 20.44 | 21.06 | 20.18 | 21.02 | 341,391 | +0.38(+1.82%) |
Mar 16, 2021 | 20.92 | 20.95 | 20.12 | 20.64 | 422,969 | -0.05(-0.27%) |
Mar 15, 2021 | 20.48 | 20.79 | 20.08 | 20.70 | 368,321 | +0.22(+1.07%) |
Mar 12, 2021 | 20.30 | 20.68 | 20.06 | 20.48 | 276,800 | +0.03(+0.15%) |
Mar 11, 2021 | 20.06 | 20.48 | 19.79 | 20.45 | 391,542 | +0.58(+2.92%) |
Mar 10, 2021 | 20.13 | 20.45 | 19.80 | 19.87 | 382,142 | -0.16(-0.80%) |
Mar 09, 2021 | 20.01 | 20.87 | 19.96 | 20.03 | 662,454 | +0.16(+0.81%) |
Mar 08, 2021 | 20.74 | 20.99 | 19.56 | 19.87 | 821,655 | -0.87(-4.19%) |
Mar 05, 2021 | 20.35 | 20.77 | 19.37 | 20.74 | 768,000 | +0.48(+2.37%) |
Mar 04, 2021 | 20.59 | 20.84 | 19.93 | 20.26 | 773,857 | -0.33(-1.60%) |
Mar 03, 2021 | 20.50 | 20.98 | 20.16 | 20.59 | 461,122 | +0.16(+0.78%) |
Mar 02, 2021 | 20.95 | 21.06 | 20.41 | 20.43 | 519,612 | -0.52(-2.48%) |