Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.01 | 19.04 | 18.51 | 19.04 | 29,617 | +0.19(+1.01%) |
May 27, 2021 | 18.90 | 19.34 | 18.67 | 18.85 | 84,364 | -0.12(-0.63%) |
May 26, 2021 | 18.85 | 19.20 | 18.52 | 18.97 | 64,344 | +0.16(+0.85%) |
May 25, 2021 | 18.80 | 18.95 | 18.48 | 18.81 | 40,655 | -0.06(-0.32%) |
May 24, 2021 | 19.15 | 19.15 | 18.70 | 18.87 | 56,925 | -0.38(-1.97%) |
May 21, 2021 | 19.35 | 19.36 | 19.05 | 19.25 | 55,728 | -0.04(-0.21%) |
May 20, 2021 | 19.10 | 19.33 | 18.86 | 19.29 | 44,408 | +0.22(+1.15%) |
May 19, 2021 | 18.99 | 19.33 | 18.51 | 19.07 | 45,472 | +0.40(+2.14%) |
May 18, 2021 | 19.03 | 19.30 | 18.27 | 18.67 | 41,243 | -0.40(-2.10%) |
May 17, 2021 | 19.60 | 19.60 | 18.93 | 19.07 | 32,164 | -0.53(-2.70%) |
May 14, 2021 | 19.39 | 19.60 | 19.20 | 19.60 | 46,574 | +0.24(+1.24%) |
May 13, 2021 | 18.73 | 19.47 | 18.70 | 19.36 | 85,625 | +1.08(+5.91%) |
May 12, 2021 | 18.25 | 18.79 | 18.25 | 18.28 | 42,425 | -0.07(-0.38%) |
May 11, 2021 | 18.23 | 18.88 | 17.84 | 18.35 | 71,310 | -0.59(-3.12%) |
May 10, 2021 | 19.70 | 20.12 | 18.90 | 18.94 | 74,718 | -0.75(-3.81%) |
May 07, 2021 | 18.41 | 20.18 | 18.33 | 19.69 | 42,502 | +1.22(+6.61%) |
May 06, 2021 | 18.18 | 18.58 | 18.00 | 18.47 | 49,054 | +0.23(+1.26%) |
May 05, 2021 | 18.27 | 18.35 | 17.92 | 18.24 | 31,442 | +0.13(+0.72%) |
May 04, 2021 | 18.20 | 18.30 | 18.05 | 18.11 | 25,876 | -0.29(-1.58%) |
May 03, 2021 | 17.86 | 18.61 | 17.69 | 18.40 | 57,350 | +0.54(+3.02%) |
Apr 30, 2021 | 17.75 | 17.93 | 17.62 | 17.86 | 33,000 | +0.08(+0.45%) |
Apr 29, 2021 | 17.67 | 17.85 | 17.54 | 17.78 | 8,788 | +0.23(+1.31%) |
Apr 28, 2021 | 17.72 | 17.92 | 17.47 | 17.55 | 20,261 | -0.12(-0.68%) |
Apr 27, 2021 | 17.71 | 18.00 | 17.67 | 17.67 | 23,794 | -0.15(-0.84%) |
Apr 26, 2021 | 18.13 | 18.67 | 17.75 | 17.82 | 26,703 | -0.31(-1.71%) |
Apr 23, 2021 | 17.82 | 18.39 | 17.82 | 18.13 | 19,300 | +0.31(+1.74%) |
Apr 22, 2021 | 18.00 | 18.10 | 17.74 | 17.82 | 18,894 | -0.04(-0.22%) |
Apr 21, 2021 | 17.67 | 18.24 | 17.67 | 17.86 | 30,009 | +0.06(+0.34%) |
Apr 20, 2021 | 18.30 | 18.39 | 17.60 | 17.80 | 46,494 | -0.45(-2.47%) |
Apr 19, 2021 | 18.71 | 18.90 | 18.23 | 18.25 | 42,423 | -0.46(-2.46%) |
Apr 16, 2021 | 18.99 | 19.10 | 18.67 | 18.71 | 18,200 | -0.17(-0.90%) |
Apr 15, 2021 | 18.90 | 19.10 | 18.45 | 18.88 | 30,883 | +0.23(+1.23%) |
Apr 14, 2021 | 18.68 | 18.99 | 18.35 | 18.65 | 17,308 | +0.17(+0.92%) |
Apr 13, 2021 | 18.85 | 18.85 | 18.34 | 18.48 | 14,753 | -0.39(-2.07%) |
Apr 12, 2021 | 18.69 | 19.13 | 18.45 | 18.87 | 13,674 | +0.09(+0.48%) |
Apr 09, 2021 | 18.88 | 19.01 | 18.70 | 18.78 | 26,200 | +0.21(+1.13%) |
Apr 08, 2021 | 18.51 | 18.80 | 18.25 | 18.57 | 18,811 | +0.13(+0.70%) |
Apr 07, 2021 | 19.09 | 19.09 | 18.34 | 18.44 | 55,165 | -0.57(-3.00%) |
Apr 06, 2021 | 19.22 | 19.51 | 18.90 | 19.01 | 27,352 | -0.20(-1.04%) |
Apr 05, 2021 | 18.92 | 19.21 | 18.81 | 19.21 | 76,592 | +0.53(+2.84%) |
Apr 01, 2021 | 17.68 | 18.80 | 17.46 | 18.68 | 45,000 | +0.95(+5.36%) |
Mar 31, 2021 | 17.80 | 18.00 | 17.36 | 17.73 | 23,352 | +0.03(+0.17%) |
Mar 30, 2021 | 17.86 | 18.04 | 17.63 | 17.70 | 40,156 | -0.22(-1.23%) |
Mar 29, 2021 | 18.20 | 18.46 | 17.70 | 17.92 | 45,962 | -0.28(-1.54%) |
Mar 26, 2021 | 17.70 | 18.43 | 17.70 | 18.20 | 30,200 | +0.55(+3.12%) |
Mar 25, 2021 | 17.11 | 17.89 | 16.84 | 17.65 | 32,529 | +0.50(+2.92%) |
Mar 24, 2021 | 17.68 | 18.06 | 17.09 | 17.15 | 41,487 | -0.43(-2.45%) |
Mar 23, 2021 | 18.03 | 18.70 | 17.30 | 17.58 | 72,793 | -0.21(-1.18%) |
Mar 22, 2021 | 17.95 | 18.40 | 17.16 | 17.79 | 55,036 | -0.30(-1.66%) |
Mar 19, 2021 | 16.30 | 18.09 | 16.15 | 18.09 | 154,700 | +1.74(+10.64%) |
Mar 18, 2021 | 16.57 | 17.31 | 16.35 | 16.35 | 74,012 | -0.37(-2.21%) |
Mar 17, 2021 | 16.45 | 17.18 | 16.45 | 16.72 | 93,520 | +0.31(+1.89%) |
Mar 16, 2021 | 16.54 | 16.60 | 16.32 | 16.41 | 18,208 | -0.19(-1.14%) |
Mar 15, 2021 | 16.55 | 16.60 | 16.16 | 16.60 | 26,755 | +0.00(+0.00%) |
Mar 12, 2021 | 16.46 | 16.67 | 16.27 | 16.60 | 19,300 | +0.11(+0.67%) |
Mar 11, 2021 | 16.50 | 16.60 | 16.30 | 16.49 | 19,157 | +0.04(+0.24%) |
Mar 10, 2021 | 16.36 | 16.60 | 16.27 | 16.45 | 23,752 | +0.49(+3.07%) |
Mar 09, 2021 | 15.69 | 16.24 | 15.37 | 15.96 | 37,218 | +0.47(+3.03%) |
Mar 08, 2021 | 15.53 | 15.77 | 15.42 | 15.49 | 41,140 | -0.10(-0.64%) |
Mar 05, 2021 | 15.60 | 15.78 | 15.30 | 15.59 | 29,300 | +0.07(+0.45%) |
Mar 04, 2021 | 15.73 | 15.83 | 14.97 | 15.52 | 45,672 | -0.12(-0.77%) |
Mar 03, 2021 | 15.25 | 16.13 | 15.25 | 15.64 | 54,845 | +0.03(+0.19%) |
Mar 02, 2021 | 15.95 | 15.95 | 15.40 | 15.61 | 58,898 | -0.34(-2.13%) |