Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.01 | 15.78 | 14.82 | 15.19 | 612,988 | +0.38(+2.57%) |
May 27, 2021 | 15.01 | 15.11 | 14.78 | 14.81 | 351,348 | -0.18(-1.20%) |
May 26, 2021 | 14.05 | 15.25 | 14.02 | 14.99 | 738,014 | +0.18(+1.22%) |
May 25, 2021 | 15.19 | 15.31 | 14.70 | 14.81 | 408,476 | -0.38(-2.50%) |
May 24, 2021 | 15.03 | 15.24 | 14.64 | 15.19 | 552,283 | +0.30(+2.01%) |
May 21, 2021 | 15.26 | 15.30 | 14.63 | 14.89 | 1,078,532 | -0.25(-1.65%) |
May 20, 2021 | 14.39 | 15.31 | 13.86 | 15.14 | 2,848,235 | -1.83(-10.78%) |
May 19, 2021 | 17.58 | 17.64 | 16.91 | 16.97 | 961,148 | -0.82(-4.61%) |
May 18, 2021 | 17.80 | 18.04 | 17.68 | 17.79 | 586,320 | +0.00(+0.00%) |
May 17, 2021 | 18.08 | 18.35 | 17.62 | 17.79 | 2,262,068 | -0.41(-2.25%) |
May 14, 2021 | 18.45 | 18.59 | 17.89 | 18.20 | 542,257 | -0.13(-0.71%) |
May 13, 2021 | 17.97 | 18.86 | 17.85 | 18.33 | 436,571 | +0.48(+2.69%) |
May 12, 2021 | 18.17 | 18.69 | 17.84 | 17.85 | 343,533 | -0.58(-3.15%) |
May 11, 2021 | 17.21 | 18.81 | 17.21 | 18.43 | 539,062 | +0.74(+4.18%) |
May 10, 2021 | 17.85 | 17.98 | 17.50 | 17.69 | 337,619 | -0.06(-0.34%) |
May 07, 2021 | 17.49 | 18.05 | 17.49 | 17.75 | 392,587 | +0.19(+1.08%) |
May 06, 2021 | 17.84 | 18.02 | 17.21 | 17.56 | 328,678 | -0.36(-2.01%) |
May 05, 2021 | 17.75 | 18.05 | 17.58 | 17.92 | 275,096 | +0.26(+1.47%) |
May 04, 2021 | 17.70 | 17.84 | 17.48 | 17.66 | 256,407 | -0.14(-0.79%) |
May 03, 2021 | 17.84 | 17.85 | 17.41 | 17.80 | 281,221 | +0.14(+0.79%) |
Apr 30, 2021 | 17.63 | 18.01 | 17.61 | 17.66 | 290,100 | -0.25(-1.40%) |
Apr 29, 2021 | 18.02 | 18.03 | 17.40 | 17.91 | 415,108 | -0.08(-0.44%) |
Apr 28, 2021 | 17.93 | 18.41 | 17.92 | 17.99 | 680,415 | -0.06(-0.30%) |
Apr 27, 2021 | 18.15 | 18.26 | 17.81 | 18.05 | 1,888,138 | -0.10(-0.58%) |
Apr 26, 2021 | 18.65 | 18.70 | 18.10 | 18.15 | 365,271 | -0.50(-2.68%) |
Apr 23, 2021 | 18.63 | 18.95 | 18.38 | 18.65 | 384,000 | +0.08(+0.43%) |
Apr 22, 2021 | 19.15 | 19.21 | 18.20 | 18.57 | 535,711 | -0.56(-2.93%) |
Apr 21, 2021 | 18.48 | 19.39 | 18.42 | 19.13 | 387,823 | +0.58(+3.13%) |
Apr 20, 2021 | 17.93 | 18.74 | 17.93 | 18.55 | 469,338 | +0.47(+2.60%) |
Apr 19, 2021 | 18.26 | 18.33 | 17.84 | 18.08 | 335,350 | -0.29(-1.58%) |
Apr 16, 2021 | 18.46 | 18.50 | 17.80 | 18.37 | 488,300 | -0.04(-0.22%) |
Apr 15, 2021 | 17.77 | 18.49 | 17.52 | 18.41 | 543,877 | +0.85(+4.84%) |
Apr 14, 2021 | 17.59 | 18.27 | 17.48 | 17.56 | 417,026 | +0.07(+0.40%) |
Apr 13, 2021 | 16.72 | 17.49 | 16.71 | 17.49 | 303,936 | +0.56(+3.31%) |
Apr 12, 2021 | 18.23 | 18.23 | 16.76 | 16.93 | 1,313,515 | -1.30(-7.13%) |
Apr 09, 2021 | 17.63 | 18.26 | 17.42 | 18.23 | 327,400 | +0.52(+2.94%) |
Apr 08, 2021 | 17.95 | 18.02 | 17.60 | 17.71 | 753,355 | -0.21(-1.17%) |
Apr 07, 2021 | 17.82 | 18.30 | 17.39 | 17.92 | 439,998 | +0.06(+0.34%) |
Apr 06, 2021 | 18.41 | 18.42 | 17.80 | 17.86 | 230,844 | -0.44(-2.40%) |
Apr 05, 2021 | 18.40 | 18.40 | 17.76 | 18.30 | 296,410 | +0.11(+0.60%) |
Apr 01, 2021 | 17.86 | 18.50 | 17.60 | 18.19 | 1,421,100 | +0.39(+2.19%) |
Mar 31, 2021 | 17.89 | 18.41 | 17.72 | 17.80 | 535,896 | +0.04(+0.23%) |
Mar 30, 2021 | 18.15 | 18.15 | 17.53 | 17.76 | 727,518 | -0.40(-2.20%) |
Mar 29, 2021 | 19.09 | 19.21 | 18.02 | 18.16 | 590,219 | -1.10(-5.71%) |
Mar 26, 2021 | 19.72 | 19.78 | 18.87 | 19.26 | 370,000 | -0.34(-1.73%) |
Mar 25, 2021 | 19.17 | 19.84 | 18.74 | 19.60 | 414,916 | +0.15(+0.77%) |
Mar 24, 2021 | 19.92 | 20.14 | 19.29 | 19.45 | 357,122 | -0.13(-0.66%) |
Mar 23, 2021 | 19.96 | 20.19 | 19.30 | 19.58 | 517,759 | -0.18(-0.91%) |
Mar 22, 2021 | 19.97 | 20.48 | 19.46 | 19.76 | 266,261 | -0.15(-0.75%) |
Mar 19, 2021 | 18.93 | 19.95 | 18.93 | 19.91 | 695,500 | +0.97(+5.12%) |
Mar 18, 2021 | 19.60 | 19.63 | 18.90 | 18.94 | 339,976 | -0.95(-4.78%) |
Mar 17, 2021 | 19.14 | 19.92 | 18.64 | 19.89 | 591,378 | +0.50(+2.58%) |
Mar 16, 2021 | 19.94 | 19.94 | 18.96 | 19.39 | 841,149 | -0.53(-2.66%) |
Mar 15, 2021 | 19.90 | 20.35 | 19.30 | 19.92 | 660,163 | +0.04(+0.20%) |
Mar 12, 2021 | 19.64 | 20.07 | 19.25 | 19.88 | 374,400 | +0.22(+1.12%) |
Mar 11, 2021 | 19.59 | 19.84 | 19.03 | 19.66 | 525,748 | +0.54(+2.82%) |
Mar 10, 2021 | 18.23 | 19.19 | 18.16 | 19.12 | 562,359 | +0.86(+4.71%) |
Mar 09, 2021 | 18.43 | 18.85 | 18.10 | 18.26 | 539,881 | +0.16(+0.88%) |
Mar 08, 2021 | 18.69 | 18.80 | 17.92 | 18.10 | 570,884 | -0.38(-2.06%) |
Mar 05, 2021 | 17.83 | 18.88 | 16.38 | 18.48 | 1,350,800 | +0.76(+4.29%) |
Mar 04, 2021 | 19.79 | 20.29 | 17.50 | 17.72 | 1,325,353 | -2.23(-11.18%) |
Mar 03, 2021 | 20.11 | 20.68 | 19.50 | 19.95 | 556,110 | -0.23(-1.14%) |
Mar 02, 2021 | 19.69 | 20.86 | 19.11 | 20.18 | 1,195,784 | +0.77(+3.97%) |