Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.30 | 17.93 | 17.30 | 17.60 | 6,511 | +0.21(+1.21%) |
May 27, 2021 | 17.51 | 17.51 | 17.11 | 17.39 | 3,903 | -0.04(-0.25%) |
May 26, 2021 | 17.38 | 18.13 | 17.38 | 17.43 | 1,302 | -0.04(-0.25%) |
May 25, 2021 | 17.69 | 17.69 | 17.48 | 17.48 | 1,836 | -0.06(-0.35%) |
May 24, 2021 | 17.61 | 17.89 | 17.46 | 17.54 | 9,857 | -0.46(-2.54%) |
May 21, 2021 | 17.97 | 18.09 | 17.77 | 17.99 | 1,969 | +0.07(+0.41%) |
May 19, 2021 | 17.92 | 17.92 | 17.92 | 830 | +0.15(+0.83%) | |
May 18, 2021 | 18.20 | 18.41 | 17.69 | 17.77 | 8,660 | +0.00(+0.00%) |
May 17, 2021 | 17.74 | 18.03 | 17.74 | 17.77 | 2,492 | -0.22(-1.22%) |
May 14, 2021 | 17.99 | 18.66 | 17.77 | 17.99 | 2,008 | +0.00(+0.00%) |
May 13, 2021 | 18.65 | 18.65 | 17.70 | 17.99 | 19,165 | -0.66(-3.53%) |
May 12, 2021 | 18.66 | 19.31 | 18.50 | 18.65 | 6,915 | -0.10(-0.52%) |
May 11, 2021 | 18.91 | 19.31 | 18.75 | 18.75 | 4,313 | -0.56(-2.91%) |
May 10, 2021 | 19.07 | 19.31 | 18.19 | 19.31 | 5,566 | +0.42(+2.21%) |
May 07, 2021 | 19.24 | 19.24 | 18.89 | 18.89 | 596 | +0.14(+0.77%) |
May 06, 2021 | 18.78 | 19.23 | 18.60 | 18.75 | 4,829 | -0.03(-0.14%) |
May 05, 2021 | 18.30 | 18.85 | 18.30 | 18.77 | 3,401 | +0.17(+0.89%) |
May 04, 2021 | 18.14 | 19.22 | 17.97 | 18.61 | 15,923 | +0.62(+3.47%) |
May 03, 2021 | 17.73 | 18.65 | 17.60 | 17.99 | 10,257 | +0.43(+2.45%) |
Apr 30, 2021 | 18.35 | 18.63 | 17.56 | 17.56 | 11,392 | -0.45(-2.49%) |
Apr 29, 2021 | 18.00 | 19.00 | 18.00 | 18.00 | 3,202 | +0.01(+0.05%) |
Apr 28, 2021 | 18.24 | 18.85 | 17.77 | 17.99 | 8,823 | -0.31(-1.68%) |
Apr 27, 2021 | 17.99 | 19.08 | 17.99 | 18.30 | 6,155 | -0.21(-1.15%) |
Apr 26, 2021 | 18.51 | 18.51 | 18.51 | 18.51 | 1,638 | +0.22(+1.20%) |
Apr 23, 2021 | 18.76 | 18.76 | 17.99 | 18.30 | 2,050 | +0.08(+0.45%) |
Apr 22, 2021 | 18.08 | 19.89 | 18.08 | 18.21 | 5,430 | +0.04(+0.24%) |
Apr 21, 2021 | 18.08 | 18.86 | 18.08 | 18.17 | 6,089 | +0.30(+1.67%) |
Apr 20, 2021 | 18.64 | 18.85 | 17.87 | 17.87 | 9,616 | -0.65(-3.51%) |
Apr 19, 2021 | 18.58 | 19.05 | 18.43 | 18.52 | 6,374 | -0.51(-2.68%) |
Apr 16, 2021 | 19.17 | 19.17 | 18.56 | 19.03 | 1,139 | -0.10(-0.50%) |
Apr 15, 2021 | 18.89 | 19.14 | 18.70 | 19.13 | 4,607 | +0.34(+1.78%) |
Apr 14, 2021 | 17.64 | 18.91 | 17.64 | 18.79 | 6,116 | +0.75(+4.18%) |
Apr 13, 2021 | 17.99 | 18.04 | 17.64 | 18.04 | 4,515 | +0.29(+1.63%) |
Apr 12, 2021 | 18.02 | 18.96 | 17.56 | 17.75 | 9,992 | -0.68(-3.71%) |
Apr 09, 2021 | 18.51 | 18.80 | 18.21 | 18.43 | 5,924 | +0.18(+1.01%) |
Apr 08, 2021 | 18.70 | 18.78 | 17.97 | 18.25 | 7,653 | -0.43(-2.30%) |
Apr 07, 2021 | 19.28 | 19.28 | 17.83 | 18.68 | 17,730 | -0.57(-2.94%) |
Apr 06, 2021 | 19.38 | 19.75 | 19.18 | 19.25 | 10,461 | -0.68(-3.39%) |
Apr 05, 2021 | 19.74 | 20.41 | 19.31 | 19.92 | 20,818 | +0.54(+2.79%) |
Apr 01, 2021 | 19.95 | 20.06 | 18.77 | 19.38 | 23,294 | -0.22(-1.11%) |
Mar 31, 2021 | 19.94 | 20.64 | 19.31 | 19.60 | 12,291 | +0.17(+0.89%) |
Mar 30, 2021 | 18.82 | 19.94 | 18.64 | 19.42 | 14,218 | +0.43(+2.28%) |
Mar 29, 2021 | 19.87 | 19.87 | 18.65 | 18.99 | 10,504 | -0.77(-3.90%) |
Mar 26, 2021 | 20.20 | 21.24 | 19.25 | 19.76 | 38,516 | -0.42(-2.10%) |
Mar 25, 2021 | 19.72 | 22.24 | 18.57 | 20.19 | 82,466 | +0.15(+0.73%) |
Mar 24, 2021 | 19.32 | 21.87 | 17.92 | 20.04 | 62,308 | +0.96(+5.05%) |
Mar 23, 2021 | 18.34 | 19.81 | 17.34 | 19.08 | 22,907 | -0.25(-1.30%) |
Mar 22, 2021 | 18.39 | 20.17 | 18.39 | 19.33 | 44,470 | +0.90(+4.89%) |
Mar 19, 2021 | 17.13 | 18.43 | 16.65 | 18.43 | 30,443 | +1.68(+10.05%) |
Mar 18, 2021 | 16.86 | 17.14 | 16.63 | 16.75 | 6,680 | -0.15(-0.87%) |
Mar 17, 2021 | 16.07 | 17.80 | 15.93 | 16.89 | 19,777 | +1.02(+6.45%) |
Mar 16, 2021 | 16.27 | 16.27 | 15.61 | 15.87 | 5,330 | -0.16(-0.98%) |
Mar 15, 2021 | 16.28 | 16.28 | 15.91 | 16.03 | 3,906 | -0.00(-0.03%) |
Mar 12, 2021 | 16.60 | 16.66 | 15.68 | 16.03 | 19,373 | -0.52(-3.12%) |
Mar 11, 2021 | 17.43 | 18.43 | 16.55 | 16.55 | 4,792 | -0.38(-2.23%) |
Mar 10, 2021 | 17.32 | 17.32 | 16.65 | 16.92 | 3,864 | +0.23(+1.38%) |
Mar 09, 2021 | 16.15 | 17.30 | 15.78 | 16.69 | 12,697 | +0.74(+4.62%) |
Mar 08, 2021 | 15.94 | 16.43 | 15.12 | 15.96 | 11,991 | -0.09(-0.54%) |
Mar 05, 2021 | 16.22 | 16.51 | 15.90 | 16.04 | 5,073 | -0.13(-0.80%) |
Mar 04, 2021 | 16.15 | 16.54 | 15.96 | 16.17 | 4,007 | -0.11(-0.69%) |
Mar 03, 2021 | 15.84 | 16.50 | 15.63 | 16.29 | 22,488 | +0.56(+3.59%) |
Mar 02, 2021 | 15.50 | 15.84 | 15.43 | 15.72 | 8,861 | -0.03(-0.22%) |