Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.54 | 18.64 | 18.04 | 18.10 | 18,837 | -0.35(-1.90%) |
May 27, 2021 | 18.21 | 18.53 | 17.95 | 18.45 | 31,895 | +0.34(+1.88%) |
May 26, 2021 | 17.86 | 18.13 | 17.85 | 18.11 | 18,734 | +0.32(+1.80%) |
May 25, 2021 | 18.23 | 18.25 | 17.78 | 17.79 | 37,712 | -0.43(-2.36%) |
May 24, 2021 | 18.50 | 18.50 | 18.14 | 18.22 | 16,253 | -0.32(-1.73%) |
May 21, 2021 | 18.65 | 18.98 | 18.25 | 18.54 | 19,965 | +0.00(+0.00%) |
May 20, 2021 | 18.56 | 18.67 | 18.18 | 18.54 | 34,080 | +0.06(+0.32%) |
May 19, 2021 | 18.50 | 18.76 | 18.12 | 18.48 | 41,690 | -0.11(-0.59%) |
May 18, 2021 | 19.00 | 19.18 | 18.53 | 18.59 | 26,432 | -0.32(-1.69%) |
May 17, 2021 | 18.85 | 19.09 | 18.62 | 18.91 | 44,987 | -0.09(-0.47%) |
May 14, 2021 | 18.45 | 19.13 | 18.45 | 19.00 | 59,449 | +0.71(+3.88%) |
May 13, 2021 | 17.15 | 18.40 | 17.15 | 18.29 | 111,771 | +1.71(+10.31%) |
May 12, 2021 | 17.01 | 17.15 | 16.58 | 16.58 | 35,702 | -0.53(-3.10%) |
May 11, 2021 | 17.03 | 17.27 | 16.85 | 17.11 | 22,769 | +0.02(+0.12%) |
May 10, 2021 | 17.13 | 17.40 | 17.04 | 17.09 | 26,053 | -0.10(-0.58%) |
May 07, 2021 | 17.34 | 17.51 | 17.10 | 17.19 | 26,928 | -0.22(-1.26%) |
May 06, 2021 | 16.92 | 17.59 | 16.85 | 17.41 | 35,434 | +0.42(+2.47%) |
May 05, 2021 | 17.24 | 17.24 | 16.95 | 16.99 | 30,471 | -0.15(-0.88%) |
May 04, 2021 | 17.60 | 17.66 | 16.95 | 17.14 | 36,258 | -0.58(-3.27%) |
May 03, 2021 | 17.31 | 17.75 | 17.21 | 17.72 | 25,632 | +0.57(+3.32%) |
Apr 30, 2021 | 17.31 | 17.38 | 17.02 | 17.15 | 36,600 | -0.17(-0.98%) |
Apr 29, 2021 | 17.57 | 17.57 | 17.20 | 17.32 | 24,976 | -0.14(-0.80%) |
Apr 28, 2021 | 17.61 | 17.62 | 17.32 | 17.46 | 40,778 | -0.07(-0.40%) |
Apr 27, 2021 | 17.91 | 17.94 | 17.51 | 17.53 | 32,172 | -0.30(-1.68%) |
Apr 26, 2021 | 17.91 | 18.26 | 17.82 | 17.83 | 24,502 | -0.07(-0.39%) |
Apr 23, 2021 | 17.80 | 18.00 | 17.71 | 17.90 | 33,800 | -0.03(-0.17%) |
Apr 22, 2021 | 17.97 | 18.10 | 17.70 | 17.93 | 33,707 | +0.08(+0.45%) |
Apr 21, 2021 | 17.77 | 18.00 | 17.55 | 17.85 | 23,064 | +0.23(+1.31%) |
Apr 20, 2021 | 17.91 | 18.05 | 17.53 | 17.62 | 25,883 | -0.29(-1.62%) |
Apr 19, 2021 | 18.40 | 18.40 | 17.80 | 17.91 | 21,720 | -0.41(-2.24%) |
Apr 16, 2021 | 17.90 | 18.79 | 17.60 | 18.32 | 28,500 | +0.53(+2.98%) |
Apr 15, 2021 | 18.11 | 18.13 | 17.67 | 17.79 | 25,290 | -0.19(-1.06%) |
Apr 14, 2021 | 17.94 | 18.21 | 17.85 | 17.98 | 30,709 | +0.01(+0.06%) |
Apr 13, 2021 | 18.15 | 18.17 | 17.93 | 17.97 | 28,637 | -0.04(-0.22%) |
Apr 12, 2021 | 18.44 | 18.50 | 18.01 | 18.01 | 24,275 | -0.61(-3.28%) |
Apr 09, 2021 | 18.31 | 18.62 | 18.25 | 18.62 | 16,000 | +0.22(+1.20%) |
Apr 08, 2021 | 18.05 | 18.58 | 18.02 | 18.40 | 18,400 | +0.26(+1.43%) |
Apr 07, 2021 | 18.44 | 18.46 | 18.02 | 18.14 | 29,021 | -0.38(-2.05%) |
Apr 06, 2021 | 18.98 | 18.99 | 18.45 | 18.52 | 16,582 | -0.42(-2.22%) |
Apr 05, 2021 | 18.52 | 19.10 | 18.13 | 18.94 | 51,862 | +0.40(+2.16%) |
Apr 01, 2021 | 18.36 | 18.55 | 18.21 | 18.54 | 19,500 | +0.45(+2.49%) |
Mar 31, 2021 | 18.54 | 18.61 | 18.07 | 18.09 | 64,817 | -0.40(-2.16%) |
Mar 30, 2021 | 18.15 | 19.01 | 18.02 | 18.49 | 37,537 | +0.33(+1.82%) |
Mar 29, 2021 | 18.35 | 18.60 | 18.12 | 18.16 | 27,495 | -0.27(-1.47%) |
Mar 26, 2021 | 18.66 | 18.88 | 18.11 | 18.43 | 22,400 | -0.15(-0.81%) |
Mar 25, 2021 | 18.26 | 18.70 | 18.10 | 18.58 | 24,871 | +0.31(+1.70%) |
Mar 24, 2021 | 18.33 | 18.92 | 18.04 | 18.27 | 31,940 | +0.21(+1.16%) |
Mar 23, 2021 | 18.17 | 18.62 | 18.00 | 18.06 | 68,149 | -0.09(-0.50%) |
Mar 22, 2021 | 18.12 | 18.68 | 18.07 | 18.15 | 67,027 | +0.04(+0.22%) |
Mar 19, 2021 | 19.32 | 19.32 | 18.09 | 18.11 | 108,800 | -1.06(-5.53%) |
Mar 18, 2021 | 19.47 | 19.91 | 19.15 | 19.17 | 28,382 | -0.24(-1.24%) |
Mar 17, 2021 | 19.51 | 19.73 | 19.14 | 19.41 | 28,386 | -0.12(-0.61%) |
Mar 16, 2021 | 19.93 | 19.93 | 19.38 | 19.53 | 21,465 | -0.35(-1.76%) |
Mar 15, 2021 | 19.98 | 20.25 | 19.76 | 19.88 | 31,350 | -0.15(-0.75%) |
Mar 12, 2021 | 19.94 | 20.21 | 19.70 | 20.03 | 15,200 | -0.32(-1.57%) |
Mar 11, 2021 | 19.98 | 20.39 | 19.96 | 20.35 | 21,754 | +0.36(+1.80%) |
Mar 10, 2021 | 20.00 | 20.40 | 19.88 | 19.99 | 16,168 | +0.01(+0.05%) |
Mar 09, 2021 | 20.10 | 20.34 | 19.84 | 19.98 | 20,463 | -0.08(-0.40%) |
Mar 08, 2021 | 20.00 | 20.23 | 19.83 | 20.06 | 26,834 | +0.02(+0.10%) |
Mar 05, 2021 | 19.42 | 20.07 | 19.23 | 20.04 | 36,300 | +0.75(+3.89%) |
Mar 04, 2021 | 19.62 | 19.87 | 19.14 | 19.29 | 31,062 | -0.45(-2.28%) |
Mar 03, 2021 | 19.70 | 20.23 | 19.61 | 19.74 | 30,640 | -0.26(-1.30%) |
Mar 02, 2021 | 20.09 | 20.13 | 19.88 | 20.00 | 45,456 | -0.08(-0.40%) |