Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.62 | 19.71 | 19.14 | 19.34 | 842,935 | -0.11(-0.55%) |
May 27, 2021 | 18.83 | 19.44 | 18.81 | 19.44 | 1,134,616 | +0.56(+2.95%) |
May 26, 2021 | 18.66 | 18.98 | 18.66 | 18.89 | 651,142 | +0.31(+1.66%) |
May 25, 2021 | 18.88 | 18.88 | 18.54 | 18.58 | 394,073 | -0.19(-0.99%) |
May 24, 2021 | 19.00 | 19.00 | 18.65 | 18.76 | 441,619 | -0.11(-0.56%) |
May 21, 2021 | 19.26 | 19.36 | 18.82 | 18.87 | 367,983 | -0.29(-1.52%) |
May 20, 2021 | 19.04 | 19.18 | 18.83 | 19.16 | 476,690 | +0.23(+1.21%) |
May 19, 2021 | 19.01 | 19.08 | 18.58 | 18.93 | 945,940 | -0.47(-2.41%) |
May 18, 2021 | 19.44 | 19.58 | 19.28 | 19.40 | 978,210 | +0.29(+1.53%) |
May 17, 2021 | 18.93 | 19.22 | 18.85 | 19.11 | 1,820,214 | +0.35(+1.89%) |
May 14, 2021 | 18.43 | 18.83 | 18.30 | 18.75 | 1,097,489 | +0.58(+3.21%) |
May 13, 2021 | 18.30 | 18.59 | 17.86 | 18.17 | 1,018,917 | -0.37(-2.00%) |
May 12, 2021 | 19.24 | 19.28 | 18.45 | 18.54 | 1,000,140 | -0.69(-3.58%) |
May 11, 2021 | 18.83 | 19.51 | 18.12 | 19.23 | 1,356,729 | -0.29(-1.49%) |
May 10, 2021 | 20.11 | 20.23 | 19.46 | 19.52 | 1,909,156 | -0.11(-0.54%) |
May 07, 2021 | 19.07 | 19.79 | 18.85 | 19.63 | 1,437,890 | +0.79(+4.17%) |
May 06, 2021 | 19.12 | 19.14 | 18.62 | 18.84 | 1,136,039 | +0.04(+0.24%) |
May 05, 2021 | 18.75 | 18.98 | 18.25 | 18.80 | 2,440,440 | +0.72(+3.96%) |
May 04, 2021 | 18.40 | 18.40 | 17.94 | 18.08 | 1,161,666 | -0.19(-1.02%) |
May 03, 2021 | 17.54 | 18.33 | 17.40 | 18.27 | 1,690,123 | +0.94(+5.41%) |
Apr 30, 2021 | 17.45 | 17.48 | 17.20 | 17.33 | 378,237 | -0.11(-0.66%) |
Apr 29, 2021 | 17.73 | 17.82 | 17.27 | 17.45 | 966,514 | -0.06(-0.35%) |
Apr 28, 2021 | 17.16 | 17.54 | 16.98 | 17.51 | 938,513 | +0.41(+2.38%) |
Apr 27, 2021 | 17.08 | 17.10 | 16.92 | 17.10 | 484,770 | +0.13(+0.78%) |
Apr 26, 2021 | 17.08 | 17.31 | 16.84 | 16.97 | 882,223 | +0.13(+0.79%) |
Apr 23, 2021 | 16.55 | 16.88 | 16.49 | 16.84 | 598,979 | +0.25(+1.49%) |
Apr 22, 2021 | 16.95 | 17.00 | 16.44 | 16.59 | 592,643 | -0.33(-1.93%) |
Apr 21, 2021 | 16.62 | 17.01 | 16.48 | 16.92 | 572,025 | +0.23(+1.38%) |
Apr 20, 2021 | 16.99 | 17.08 | 16.36 | 16.69 | 773,896 | -0.24(-1.41%) |
Apr 19, 2021 | 17.16 | 17.23 | 16.81 | 16.93 | 581,332 | -0.19(-1.08%) |
Apr 16, 2021 | 17.30 | 17.31 | 16.85 | 17.11 | 360,586 | +0.04(+0.21%) |
Apr 15, 2021 | 17.23 | 17.27 | 16.94 | 17.08 | 426,094 | +0.15(+0.89%) |
Apr 14, 2021 | 16.99 | 17.30 | 16.88 | 16.93 | 639,019 | -0.06(-0.36%) |
Apr 13, 2021 | 17.08 | 17.23 | 16.85 | 16.99 | 767,334 | -0.14(-0.83%) |
Apr 12, 2021 | 17.60 | 17.68 | 17.02 | 17.13 | 1,197,654 | -0.66(-3.73%) |
Apr 09, 2021 | 18.15 | 18.17 | 17.69 | 17.79 | 677,161 | -0.23(-1.28%) |
Apr 08, 2021 | 17.84 | 18.07 | 17.69 | 18.02 | 961,499 | +0.32(+1.80%) |
Apr 07, 2021 | 18.07 | 18.12 | 17.59 | 17.70 | 643,812 | -0.32(-1.77%) |
Apr 06, 2021 | 18.47 | 18.52 | 17.87 | 18.02 | 2,305,257 | -0.14(-0.78%) |
Apr 05, 2021 | 17.68 | 18.30 | 17.39 | 18.16 | 3,102,970 | +0.83(+4.79%) |
Apr 01, 2021 | 16.99 | 17.33 | 16.81 | 17.33 | 1,239,255 | +0.69(+4.14%) |
Mar 31, 2021 | 16.36 | 16.94 | 16.36 | 16.64 | 1,125,109 | +0.19(+1.18%) |
Mar 30, 2021 | 16.40 | 16.59 | 16.25 | 16.45 | 494,792 | -0.18(-1.06%) |
Mar 29, 2021 | 16.85 | 16.91 | 16.20 | 16.62 | 638,664 | -0.12(-0.74%) |
Mar 26, 2021 | 16.57 | 16.78 | 16.40 | 16.75 | 715,403 | +0.48(+2.93%) |
Mar 25, 2021 | 15.94 | 16.33 | 15.81 | 16.27 | 856,832 | -0.11(-0.65%) |
Mar 24, 2021 | 16.65 | 16.76 | 16.28 | 16.38 | 475,748 | -0.07(-0.43%) |
Mar 23, 2021 | 17.18 | 17.20 | 16.35 | 16.45 | 1,361,434 | -0.73(-4.27%) |
Mar 22, 2021 | 17.49 | 17.57 | 17.10 | 17.18 | 603,362 | +0.00(+0.00%) |
Mar 19, 2021 | 17.50 | 17.67 | 16.82 | 17.18 | 1,568,728 | -0.21(-1.22%) |
Mar 18, 2021 | 18.16 | 18.29 | 17.34 | 17.39 | 1,227,337 | -0.57(-3.20%) |
Mar 17, 2021 | 17.68 | 17.97 | 17.28 | 17.97 | 1,449,103 | +0.14(+0.79%) |
Mar 16, 2021 | 17.77 | 18.30 | 17.54 | 17.83 | 3,043,717 | +0.33(+1.87%) |
Mar 15, 2021 | 17.05 | 17.50 | 16.81 | 17.50 | 1,793,292 | +0.77(+4.60%) |
Mar 12, 2021 | 16.22 | 16.75 | 16.15 | 16.73 | 563,226 | +0.48(+2.94%) |
Mar 11, 2021 | 15.95 | 16.29 | 15.89 | 16.25 | 642,249 | +0.57(+3.61%) |
Mar 10, 2021 | 15.99 | 16.03 | 15.47 | 15.69 | 835,803 | -0.02(-0.11%) |
Mar 09, 2021 | 15.54 | 15.91 | 15.51 | 15.71 | 589,384 | +0.32(+2.07%) |
Mar 08, 2021 | 15.92 | 15.97 | 15.33 | 15.39 | 581,196 | -0.41(-2.57%) |
Mar 05, 2021 | 15.78 | 16.05 | 14.81 | 15.79 | 1,199,768 | +0.16(+1.02%) |
Mar 04, 2021 | 16.73 | 16.77 | 15.56 | 15.64 | 1,223,128 | -1.08(-6.45%) |
Mar 03, 2021 | 16.86 | 17.14 | 16.62 | 16.71 | 1,222,719 | -0.01(-0.05%) |
Mar 02, 2021 | 15.85 | 16.78 | 15.82 | 16.72 | 2,093,803 | +0.83(+5.23%) |