Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.64 | 19.25 | 18.43 | 19.22 | 1,130,209 | +0.51(+2.73%) |
May 27, 2021 | 17.63 | 18.73 | 17.47 | 18.71 | 1,623,931 | +1.81(+10.71%) |
May 26, 2021 | 16.41 | 16.93 | 16.08 | 16.90 | 760,804 | +0.55(+3.36%) |
May 25, 2021 | 16.64 | 17.11 | 16.22 | 16.35 | 861,474 | -0.14(-0.85%) |
May 24, 2021 | 15.43 | 16.50 | 15.22 | 16.49 | 1,194,652 | +1.38(+9.13%) |
May 21, 2021 | 15.50 | 15.76 | 15.07 | 15.11 | 1,022,289 | -0.02(-0.13%) |
May 20, 2021 | 15.85 | 15.85 | 14.12 | 15.13 | 2,921,540 | -1.32(-8.02%) |
May 19, 2021 | 16.09 | 16.48 | 15.82 | 16.45 | 698,137 | -0.03(-0.18%) |
May 18, 2021 | 16.65 | 16.84 | 16.39 | 16.48 | 710,773 | -0.14(-0.84%) |
May 17, 2021 | 15.60 | 16.68 | 15.32 | 16.62 | 1,277,266 | +0.78(+4.92%) |
May 14, 2021 | 15.71 | 15.91 | 15.24 | 15.84 | 672,328 | +0.39(+2.52%) |
May 13, 2021 | 14.95 | 15.74 | 14.91 | 15.45 | 636,570 | +0.63(+4.25%) |
May 12, 2021 | 15.64 | 16.01 | 14.78 | 14.82 | 680,946 | -0.99(-6.26%) |
May 11, 2021 | 15.50 | 15.99 | 15.26 | 15.81 | 505,928 | -0.25(-1.56%) |
May 10, 2021 | 16.43 | 17.06 | 16.06 | 16.06 | 744,964 | -0.25(-1.53%) |
May 07, 2021 | 16.03 | 16.47 | 15.83 | 16.31 | 733,399 | +0.16(+0.99%) |
May 06, 2021 | 15.77 | 16.16 | 15.31 | 16.15 | 829,176 | +0.45(+2.87%) |
May 05, 2021 | 16.12 | 16.19 | 15.66 | 15.70 | 613,392 | -0.51(-3.15%) |
May 04, 2021 | 17.02 | 17.02 | 15.96 | 16.21 | 751,763 | -0.90(-5.26%) |
May 03, 2021 | 17.20 | 17.27 | 16.87 | 17.11 | 580,517 | +0.19(+1.12%) |
Apr 30, 2021 | 16.92 | 17.14 | 16.66 | 16.92 | 516,400 | -0.21(-1.23%) |
Apr 29, 2021 | 17.44 | 17.64 | 16.85 | 17.13 | 521,864 | -0.22(-1.27%) |
Apr 28, 2021 | 17.58 | 17.60 | 17.25 | 17.35 | 794,123 | -0.20(-1.14%) |
Apr 27, 2021 | 17.90 | 18.07 | 17.40 | 17.55 | 441,580 | -0.30(-1.68%) |
Apr 26, 2021 | 17.75 | 18.22 | 17.63 | 17.85 | 407,313 | +0.26(+1.48%) |
Apr 23, 2021 | 17.35 | 17.86 | 17.08 | 17.59 | 417,300 | +0.25(+1.44%) |
Apr 22, 2021 | 17.40 | 18.11 | 17.25 | 17.34 | 813,172 | +0.08(+0.46%) |
Apr 21, 2021 | 16.70 | 17.29 | 16.37 | 17.26 | 437,486 | +0.44(+2.62%) |
Apr 20, 2021 | 16.99 | 17.22 | 16.53 | 16.82 | 591,262 | -0.45(-2.61%) |
Apr 19, 2021 | 17.28 | 17.49 | 16.92 | 17.27 | 323,828 | -0.23(-1.31%) |
Apr 16, 2021 | 17.59 | 17.63 | 17.22 | 17.50 | 340,200 | -0.04(-0.23%) |
Apr 15, 2021 | 18.04 | 18.04 | 17.27 | 17.54 | 455,461 | -0.36(-2.01%) |
Apr 14, 2021 | 17.95 | 18.53 | 17.81 | 17.90 | 609,236 | +0.12(+0.67%) |
Apr 13, 2021 | 17.74 | 18.00 | 17.55 | 17.78 | 401,581 | -0.36(-1.98%) |
Apr 12, 2021 | 18.19 | 18.23 | 17.71 | 18.14 | 350,255 | -0.14(-0.77%) |
Apr 09, 2021 | 17.76 | 18.45 | 17.55 | 18.28 | 573,700 | +0.27(+1.50%) |
Apr 08, 2021 | 17.69 | 18.05 | 17.30 | 18.01 | 507,804 | +0.21(+1.18%) |
Apr 07, 2021 | 17.99 | 18.17 | 17.59 | 17.80 | 464,316 | -0.26(-1.44%) |
Apr 06, 2021 | 18.02 | 18.43 | 17.97 | 18.06 | 645,717 | -0.18(-0.99%) |
Apr 05, 2021 | 18.95 | 19.10 | 18.11 | 18.24 | 775,670 | -0.36(-1.94%) |
Apr 01, 2021 | 18.52 | 18.86 | 18.28 | 18.60 | 821,100 | +0.22(+1.20%) |
Mar 31, 2021 | 18.46 | 18.78 | 18.19 | 18.38 | 1,361,262 | +0.04(+0.22%) |
Mar 30, 2021 | 17.48 | 18.45 | 17.48 | 18.34 | 539,198 | +0.82(+4.68%) |
Mar 29, 2021 | 18.27 | 18.83 | 17.47 | 17.52 | 727,395 | -0.72(-3.95%) |
Mar 26, 2021 | 18.47 | 18.72 | 17.75 | 18.24 | 779,000 | +0.05(+0.27%) |
Mar 25, 2021 | 16.10 | 18.28 | 15.89 | 18.19 | 1,348,184 | +1.68(+10.18%) |
Mar 24, 2021 | 16.75 | 18.02 | 16.46 | 16.51 | 1,298,072 | +0.30(+1.85%) |
Mar 23, 2021 | 17.63 | 17.99 | 16.10 | 16.21 | 1,093,143 | -1.79(-9.94%) |
Mar 22, 2021 | 19.39 | 19.39 | 17.83 | 18.00 | 962,606 | -1.39(-7.17%) |
Mar 19, 2021 | 18.28 | 19.39 | 17.86 | 19.39 | 2,170,300 | +1.29(+7.13%) |
Mar 18, 2021 | 18.79 | 18.99 | 17.93 | 18.10 | 1,367,591 | -0.89(-4.69%) |
Mar 17, 2021 | 18.08 | 19.00 | 17.92 | 18.99 | 1,173,817 | +0.65(+3.54%) |
Mar 16, 2021 | 18.81 | 18.81 | 17.96 | 18.34 | 1,309,173 | -0.45(-2.39%) |
Mar 15, 2021 | 18.50 | 18.93 | 17.93 | 18.79 | 2,165,883 | +0.45(+2.45%) |
Mar 12, 2021 | 17.67 | 18.92 | 17.43 | 18.34 | 1,831,400 | +0.73(+4.15%) |
Mar 11, 2021 | 17.77 | 18.49 | 17.57 | 17.61 | 1,548,026 | -0.03(-0.17%) |
Mar 10, 2021 | 17.38 | 17.82 | 17.01 | 17.64 | 1,213,977 | +0.43(+2.50%) |
Mar 09, 2021 | 17.90 | 18.22 | 17.13 | 17.21 | 1,837,351 | -0.45(-2.55%) |
Mar 08, 2021 | 17.96 | 18.24 | 17.48 | 17.66 | 1,229,817 | +0.00(+0.00%) |
Mar 05, 2021 | 17.74 | 18.15 | 16.59 | 17.66 | 2,383,500 | +0.46(+2.67%) |
Mar 04, 2021 | 17.20 | 18.25 | 16.22 | 17.20 | 3,237,900 | -0.07(-0.41%) |
Mar 03, 2021 | 16.35 | 17.48 | 16.25 | 17.27 | 2,288,264 | +1.07(+6.60%) |
Mar 02, 2021 | 15.72 | 16.41 | 15.60 | 16.20 | 1,243,608 | +0.60(+3.85%) |