Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.52 | 18.71 | 18.14 | 18.18 | 190,829 | -0.32(-1.73%) |
May 27, 2021 | 18.95 | 18.95 | 18.45 | 18.50 | 167,608 | -0.34(-1.80%) |
May 26, 2021 | 18.77 | 18.95 | 18.38 | 18.84 | 438,058 | +0.17(+0.91%) |
May 25, 2021 | 18.78 | 19.08 | 18.60 | 18.67 | 229,080 | -0.07(-0.37%) |
May 24, 2021 | 19.17 | 19.60 | 18.73 | 18.74 | 295,110 | +0.08(+0.43%) |
May 21, 2021 | 18.61 | 18.98 | 18.61 | 18.66 | 141,267 | +0.07(+0.38%) |
May 20, 2021 | 18.55 | 18.90 | 18.55 | 18.59 | 223,059 | -0.08(-0.43%) |
May 19, 2021 | 18.41 | 18.78 | 18.27 | 18.67 | 265,128 | +0.03(+0.16%) |
May 18, 2021 | 18.34 | 18.85 | 18.06 | 18.64 | 159,339 | +0.33(+1.80%) |
May 17, 2021 | 17.13 | 18.64 | 16.75 | 18.31 | 416,431 | +1.31(+7.71%) |
May 14, 2021 | 16.50 | 17.04 | 16.29 | 17.00 | 960,145 | +0.59(+3.60%) |
May 13, 2021 | 16.92 | 17.15 | 16.16 | 16.41 | 450,997 | -0.39(-2.32%) |
May 12, 2021 | 16.97 | 17.47 | 16.78 | 16.80 | 392,244 | -0.19(-1.12%) |
May 11, 2021 | 17.35 | 17.54 | 16.93 | 16.99 | 333,777 | -0.56(-3.19%) |
May 10, 2021 | 18.25 | 18.26 | 17.43 | 17.55 | 161,934 | -0.70(-3.84%) |
May 07, 2021 | 17.67 | 18.27 | 17.41 | 18.25 | 123,754 | +0.76(+4.35%) |
May 06, 2021 | 19.22 | 19.26 | 17.40 | 17.49 | 331,947 | -1.73(-9.00%) |
May 05, 2021 | 19.37 | 19.49 | 19.21 | 19.22 | 95,056 | -0.21(-1.08%) |
May 04, 2021 | 19.31 | 19.70 | 19.22 | 19.43 | 199,141 | +0.12(+0.62%) |
May 03, 2021 | 18.71 | 19.32 | 18.71 | 19.31 | 268,067 | +0.60(+3.21%) |
Apr 30, 2021 | 18.48 | 18.74 | 18.39 | 18.71 | 221,600 | +0.13(+0.70%) |
Apr 29, 2021 | 18.22 | 18.68 | 18.22 | 18.58 | 306,828 | +0.35(+1.92%) |
Apr 28, 2021 | 18.01 | 18.39 | 17.95 | 18.23 | 279,571 | +0.20(+1.11%) |
Apr 27, 2021 | 18.20 | 18.24 | 17.90 | 18.03 | 148,519 | -0.05(-0.28%) |
Apr 26, 2021 | 17.85 | 18.27 | 17.77 | 18.08 | 189,302 | +0.31(+1.74%) |
Apr 23, 2021 | 17.91 | 17.99 | 17.70 | 17.77 | 194,300 | -0.12(-0.67%) |
Apr 22, 2021 | 17.93 | 18.15 | 17.71 | 17.89 | 201,941 | -0.23(-1.27%) |
Apr 21, 2021 | 18.17 | 18.27 | 17.87 | 18.12 | 212,136 | -0.23(-1.25%) |
Apr 20, 2021 | 18.23 | 18.85 | 18.20 | 18.35 | 329,555 | -0.06(-0.33%) |
Apr 19, 2021 | 18.38 | 18.44 | 17.97 | 18.41 | 718,475 | +0.16(+0.88%) |
Apr 16, 2021 | 17.93 | 18.45 | 17.61 | 18.25 | 519,600 | +0.40(+2.24%) |
Apr 15, 2021 | 18.16 | 18.22 | 17.70 | 17.85 | 225,597 | -0.18(-1.00%) |
Apr 14, 2021 | 18.32 | 18.57 | 18.01 | 18.03 | 233,631 | -0.29(-1.58%) |
Apr 13, 2021 | 18.80 | 18.83 | 18.10 | 18.32 | 604,840 | -0.45(-2.40%) |
Apr 12, 2021 | 18.40 | 18.81 | 17.64 | 18.77 | 596,663 | -0.13(-0.69%) |
Apr 09, 2021 | 17.88 | 18.98 | 17.69 | 18.90 | 300,900 | +0.82(+4.54%) |
Apr 08, 2021 | 17.84 | 18.10 | 17.50 | 18.08 | 497,713 | +0.49(+2.79%) |
Apr 07, 2021 | 17.74 | 17.74 | 17.20 | 17.59 | 611,806 | +0.05(+0.29%) |
Apr 06, 2021 | 17.55 | 17.73 | 17.22 | 17.54 | 192,078 | +0.02(+0.11%) |
Apr 05, 2021 | 17.50 | 17.75 | 17.12 | 17.52 | 359,948 | +0.04(+0.23%) |
Apr 01, 2021 | 16.79 | 17.73 | 16.78 | 17.48 | 558,600 | +0.70(+4.17%) |
Mar 31, 2021 | 16.98 | 17.48 | 16.74 | 16.78 | 573,774 | -0.03(-0.18%) |
Mar 30, 2021 | 17.29 | 17.48 | 16.51 | 16.81 | 770,562 | -0.47(-2.72%) |
Mar 29, 2021 | 17.80 | 17.98 | 17.05 | 17.28 | 664,403 | -0.47(-2.65%) |
Mar 26, 2021 | 17.52 | 17.91 | 17.04 | 17.75 | 1,109,400 | +0.25(+1.43%) |
Mar 25, 2021 | 18.25 | 18.25 | 16.40 | 17.50 | 1,371,801 | -1.10(-5.91%) |
Mar 24, 2021 | 20.39 | 20.50 | 18.53 | 18.60 | 1,954,586 | -1.18(-5.97%) |
Mar 23, 2021 | 19.55 | 20.06 | 19.24 | 19.78 | 1,897,793 | +0.38(+1.96%) |
Mar 22, 2021 | 20.00 | 20.73 | 19.02 | 19.40 | 996,852 | +0.40(+2.11%) |
Mar 19, 2021 | 17.79 | 19.05 | 17.20 | 19.00 | 2,489,400 | +1.82(+10.59%) |