Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.02 | 17.75 | 16.89 | 17.08 | 21,708 | +0.27(+1.61%) |
May 27, 2021 | 16.78 | 16.99 | 16.78 | 16.81 | 4,039 | -0.37(-2.15%) |
May 26, 2021 | 17.74 | 17.74 | 17.03 | 17.18 | 3,104 | -0.57(-3.21%) |
May 25, 2021 | 17.15 | 17.82 | 17.15 | 17.75 | 4,143 | +0.69(+4.06%) |
May 24, 2021 | 16.72 | 17.66 | 16.64 | 17.06 | 4,742 | -0.41(-2.35%) |
May 21, 2021 | 17.65 | 18.32 | 17.25 | 17.47 | 9,252 | -0.22(-1.23%) |
May 20, 2021 | 18.00 | 18.07 | 17.35 | 17.69 | 7,838 | +0.17(+0.95%) |
May 19, 2021 | 17.23 | 17.87 | 17.23 | 17.52 | 6,218 | +0.08(+0.46%) |
May 18, 2021 | 17.82 | 18.13 | 17.00 | 17.44 | 5,577 | +0.87(+5.25%) |
May 17, 2021 | 16.02 | 17.13 | 15.77 | 16.57 | 53,708 | +0.56(+3.49%) |
May 14, 2021 | 15.96 | 16.01 | 15.83 | 16.01 | 1,538 | +0.15(+0.97%) |
May 13, 2021 | 16.48 | 16.56 | 15.80 | 15.86 | 7,984 | -0.61(-3.71%) |
May 12, 2021 | 16.83 | 16.83 | 16.42 | 16.47 | 3,495 | -0.14(-0.84%) |
May 11, 2021 | 17.11 | 17.11 | 16.52 | 16.61 | 8,123 | -0.72(-4.15%) |
May 10, 2021 | 17.58 | 17.58 | 17.13 | 17.33 | 7,750 | -0.47(-2.66%) |
May 07, 2021 | 18.13 | 18.14 | 17.80 | 17.80 | 2,378 | -0.20(-1.10%) |
May 06, 2021 | 16.90 | 18.00 | 16.85 | 18.00 | 12,146 | +0.66(+3.83%) |
May 05, 2021 | 17.34 | 17.66 | 17.20 | 17.34 | 11,163 | +0.04(+0.22%) |
May 04, 2021 | 17.40 | 17.97 | 17.14 | 17.30 | 37,543 | -0.42(-2.37%) |
May 03, 2021 | 17.10 | 18.13 | 17.10 | 17.72 | 46,154 | +0.49(+2.84%) |
Apr 30, 2021 | 17.22 | 18.00 | 16.69 | 17.23 | 23,400 | -0.02(-0.12%) |
Apr 29, 2021 | 17.55 | 17.98 | 17.00 | 17.25 | 15,940 | -0.30(-1.71%) |
Apr 28, 2021 | 17.55 | 18.05 | 17.55 | 17.55 | 20,960 | -0.15(-0.85%) |
Apr 27, 2021 | 17.35 | 17.89 | 17.24 | 17.70 | 18,083 | +0.00(+0.00%) |
Apr 26, 2021 | 17.52 | 17.80 | 16.69 | 17.70 | 53,825 | -0.14(-0.79%) |
Apr 23, 2021 | 17.65 | 17.84 | 17.65 | 17.84 | 1,000 | -0.02(-0.11%) |
Apr 22, 2021 | 17.94 | 18.48 | 17.86 | 17.86 | 7,322 | -0.01(-0.06%) |
Apr 21, 2021 | 18.19 | 18.75 | 17.87 | 17.87 | 12,283 | -0.63(-3.41%) |
Apr 20, 2021 | 18.62 | 19.18 | 18.01 | 18.50 | 19,225 | -0.50(-2.63%) |
Apr 19, 2021 | 20.83 | 20.83 | 18.29 | 19.00 | 27,270 | -1.36(-6.68%) |
Apr 16, 2021 | 20.36 | 20.36 | 20.36 | 20.36 | 100 | +0.00(+0.00%) |
Apr 15, 2021 | 18.50 | 20.85 | 18.45 | 20.36 | 9,801 | +1.26(+6.60%) |
Apr 14, 2021 | 19.57 | 19.57 | 18.90 | 19.10 | 16,350 | -0.54(-2.75%) |
Apr 13, 2021 | 19.05 | 19.64 | 19.05 | 19.64 | 1,871 | +0.43(+2.23%) |
Apr 12, 2021 | 19.57 | 19.57 | 19.21 | 19.21 | 2,070 | -0.09(-0.46%) |
Apr 09, 2021 | 18.66 | 19.45 | 18.66 | 19.30 | 14,500 | +0.29(+1.53%) |
Apr 08, 2021 | 19.32 | 19.32 | 18.61 | 19.01 | 2,212 | +0.33(+1.77%) |
Apr 07, 2021 | 18.64 | 19.34 | 18.50 | 18.68 | 7,033 | -0.71(-3.66%) |
Apr 06, 2021 | 19.00 | 19.62 | 18.64 | 19.39 | 2,576 | +0.37(+1.95%) |
Apr 05, 2021 | 20.75 | 20.75 | 19.02 | 19.02 | 3,499 | -0.92(-4.61%) |
Apr 01, 2021 | 19.00 | 20.49 | 19.00 | 19.94 | 9,100 | +0.94(+4.95%) |
Mar 31, 2021 | 18.02 | 19.54 | 17.39 | 19.00 | 51,674 | +1.12(+6.26%) |
Mar 30, 2021 | 16.86 | 18.05 | 16.71 | 17.88 | 39,789 | -0.07(-0.39%) |
Mar 29, 2021 | 16.80 | 18.67 | 16.75 | 17.95 | 50,565 | +0.73(+4.23%) |
Mar 26, 2021 | 16.74 | 17.50 | 16.38 | 17.22 | 11,800 | +0.54(+3.24%) |
Mar 25, 2021 | 17.11 | 17.99 | 15.67 | 16.68 | 21,742 | -1.24(-6.91%) |
Mar 24, 2021 | 17.91 | 17.92 | 17.14 | 17.92 | 21,599 | -0.00(-0.01%) |
Mar 23, 2021 | 17.68 | 18.00 | 16.86 | 17.92 | 28,483 | +0.37(+2.11%) |
Mar 22, 2021 | 16.73 | 18.80 | 16.73 | 17.55 | 8,507 | +0.02(+0.11%) |
Mar 19, 2021 | 19.31 | 19.50 | 17.52 | 17.53 | 20,700 | -1.87(-9.64%) |
Mar 18, 2021 | 18.66 | 19.40 | 18.52 | 19.40 | 14,349 | +0.41(+2.16%) |
Mar 17, 2021 | 19.65 | 19.65 | 18.70 | 18.99 | 15,855 | -0.54(-2.76%) |
Mar 16, 2021 | 18.78 | 19.65 | 18.78 | 19.53 | 9,724 | -0.05(-0.26%) |
Mar 15, 2021 | 18.87 | 19.65 | 18.06 | 19.58 | 8,977 | +1.60(+8.90%) |
Mar 12, 2021 | 18.60 | 19.10 | 15.76 | 17.98 | 104,700 | -0.18(-0.99%) |
Mar 11, 2021 | 19.41 | 20.46 | 17.50 | 18.16 | 66,988 | -1.73(-8.70%) |
Mar 10, 2021 | 20.54 | 21.33 | 19.89 | 19.89 | 47,028 | -0.91(-4.38%) |
Mar 09, 2021 | 20.60 | 21.89 | 20.59 | 20.80 | 25,633 | -0.26(-1.23%) |
Mar 08, 2021 | 22.07 | 22.19 | 20.47 | 21.06 | 16,529 | -0.71(-3.26%) |
Mar 05, 2021 | 23.67 | 23.67 | 21.18 | 21.77 | 40,900 | -1.02(-4.48%) |
Mar 04, 2021 | 25.87 | 26.80 | 22.79 | 22.79 | 54,662 | -0.26(-1.13%) |
Mar 03, 2021 | 24.67 | 25.26 | 23.05 | 23.05 | 77,827 | -0.95(-3.96%) |
Mar 02, 2021 | 24.00 | 24.89 | 23.39 | 24.00 | 31,187 | +0.36(+1.52%) |