Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.28 | 18.66 | 18.28 | 18.41 | 10,843 | +0.32(+1.74%) |
May 27, 2021 | 18.09 | 18.15 | 17.82 | 18.09 | 10,221 | +0.12(+0.70%) |
May 26, 2021 | 17.70 | 17.99 | 17.59 | 17.97 | 7,641 | +0.39(+2.25%) |
May 25, 2021 | 17.66 | 17.75 | 17.51 | 17.57 | 8,543 | +0.15(+0.89%) |
May 24, 2021 | 17.47 | 17.49 | 17.11 | 17.42 | 13,758 | +0.11(+0.66%) |
May 21, 2021 | 17.44 | 17.44 | 17.15 | 17.31 | 7,647 | +0.07(+0.41%) |
May 20, 2021 | 17.18 | 17.38 | 17.00 | 17.24 | 8,251 | +0.08(+0.46%) |
May 19, 2021 | 17.11 | 17.30 | 16.96 | 17.16 | 10,096 | -0.29(-1.69%) |
May 18, 2021 | 17.41 | 17.62 | 17.26 | 17.45 | 10,600 | +0.19(+1.11%) |
May 17, 2021 | 17.23 | 17.45 | 17.01 | 17.26 | 13,543 | +0.04(+0.23%) |
May 14, 2021 | 16.82 | 17.34 | 16.72 | 17.22 | 12,879 | +0.44(+2.60%) |
May 13, 2021 | 17.12 | 17.50 | 16.50 | 16.78 | 24,608 | -0.34(-1.96%) |
May 12, 2021 | 17.57 | 17.73 | 17.10 | 17.12 | 14,126 | -0.60(-3.39%) |
May 11, 2021 | 17.51 | 17.88 | 17.26 | 17.72 | 24,739 | -0.18(-1.01%) |
May 10, 2021 | 18.25 | 18.27 | 17.83 | 17.90 | 19,596 | -0.64(-3.46%) |
May 07, 2021 | 18.24 | 18.70 | 18.23 | 18.54 | 12,041 | +0.60(+3.33%) |
May 06, 2021 | 18.39 | 18.39 | 17.75 | 17.94 | 21,339 | -0.29(-1.60%) |
May 05, 2021 | 18.33 | 18.46 | 18.11 | 18.23 | 12,602 | +0.06(+0.36%) |
May 04, 2021 | 18.49 | 18.54 | 18.00 | 18.17 | 16,426 | -0.42(-2.26%) |
May 03, 2021 | 19.16 | 19.16 | 18.59 | 18.59 | 35,580 | -0.27(-1.43%) |
Apr 30, 2021 | 19.04 | 19.20 | 18.80 | 18.86 | 8,700 | -0.21(-1.10%) |
Apr 29, 2021 | 19.29 | 19.35 | 18.71 | 19.07 | 13,411 | -0.15(-0.78%) |
Apr 28, 2021 | 18.75 | 19.50 | 18.75 | 19.22 | 12,067 | +0.43(+2.29%) |
Apr 27, 2021 | 18.98 | 19.02 | 18.75 | 18.79 | 30,150 | -0.11(-0.58%) |
Apr 26, 2021 | 18.82 | 19.04 | 18.68 | 18.90 | 20,804 | +0.22(+1.20%) |
Apr 23, 2021 | 18.46 | 18.95 | 18.42 | 18.68 | 18,000 | +0.27(+1.47%) |
Apr 22, 2021 | 18.61 | 18.74 | 18.08 | 18.41 | 19,040 | -0.05(-0.30%) |
Apr 21, 2021 | 17.81 | 18.58 | 17.61 | 18.46 | 17,607 | +0.44(+2.44%) |
Apr 20, 2021 | 18.84 | 18.84 | 17.90 | 18.02 | 49,962 | -0.64(-3.43%) |
Apr 19, 2021 | 18.88 | 19.04 | 18.55 | 18.66 | 10,118 | -0.17(-0.90%) |
Apr 16, 2021 | 18.86 | 18.88 | 18.44 | 18.83 | 13,400 | +0.17(+0.91%) |
Apr 15, 2021 | 19.05 | 19.35 | 18.60 | 18.66 | 44,431 | -0.27(-1.45%) |
Apr 14, 2021 | 19.32 | 19.35 | 18.81 | 18.93 | 22,259 | -0.29(-1.49%) |
Apr 13, 2021 | 18.91 | 19.34 | 18.75 | 19.22 | 59,865 | +0.04(+0.21%) |
Apr 12, 2021 | 19.83 | 19.84 | 19.11 | 19.18 | 58,387 | -0.87(-4.34%) |
Apr 09, 2021 | 20.01 | 20.10 | 19.82 | 20.05 | 15,000 | +0.16(+0.80%) |
Apr 08, 2021 | 19.89 | 19.90 | 19.57 | 19.89 | 8,972 | +0.16(+0.81%) |
Apr 07, 2021 | 20.37 | 20.55 | 19.65 | 19.73 | 20,875 | -0.67(-3.28%) |
Apr 06, 2021 | 20.60 | 20.69 | 20.28 | 20.40 | 11,846 | -0.28(-1.35%) |
Apr 05, 2021 | 21.17 | 21.17 | 20.50 | 20.68 | 20,221 | -0.03(-0.14%) |
Apr 01, 2021 | 20.72 | 20.77 | 20.53 | 20.71 | 12,200 | +0.25(+1.22%) |
Mar 31, 2021 | 20.27 | 20.65 | 20.25 | 20.46 | 18,342 | +0.73(+3.70%) |
Mar 30, 2021 | 19.68 | 19.85 | 19.12 | 19.73 | 13,185 | +0.05(+0.25%) |
Mar 29, 2021 | 20.01 | 20.10 | 19.55 | 19.68 | 38,184 | -0.41(-2.04%) |
Mar 26, 2021 | 20.49 | 20.49 | 19.65 | 20.09 | 17,100 | -0.18(-0.91%) |
Mar 25, 2021 | 19.71 | 20.32 | 19.30 | 20.27 | 30,139 | +0.22(+1.12%) |
Mar 24, 2021 | 20.67 | 20.70 | 20.05 | 20.05 | 18,864 | -0.43(-2.10%) |
Mar 23, 2021 | 21.00 | 21.14 | 20.40 | 20.48 | 16,495 | -0.59(-2.82%) |
Mar 22, 2021 | 21.59 | 21.70 | 21.05 | 21.07 | 13,819 | -0.39(-1.84%) |
Mar 19, 2021 | 21.38 | 21.66 | 21.24 | 21.47 | 12,700 | +0.10(+0.47%) |
Mar 18, 2021 | 21.73 | 22.08 | 21.05 | 21.37 | 18,442 | -0.41(-1.88%) |
Mar 17, 2021 | 21.05 | 21.95 | 21.02 | 21.78 | 16,760 | +0.16(+0.74%) |
Mar 16, 2021 | 22.77 | 22.77 | 21.43 | 21.62 | 32,110 | -0.84(-3.74%) |
Mar 15, 2021 | 22.18 | 22.57 | 21.69 | 22.46 | 38,923 | +0.77(+3.55%) |
Mar 12, 2021 | 21.35 | 21.78 | 20.85 | 21.69 | 26,800 | +0.30(+1.40%) |
Mar 11, 2021 | 20.66 | 21.45 | 20.54 | 21.39 | 23,555 | +1.27(+6.31%) |
Mar 10, 2021 | 21.09 | 21.09 | 20.00 | 20.12 | 27,057 | -0.25(-1.25%) |
Mar 09, 2021 | 19.74 | 20.50 | 19.41 | 20.38 | 23,353 | +1.18(+6.18%) |
Mar 08, 2021 | 19.08 | 19.78 | 18.90 | 19.19 | 27,487 | +0.02(+0.10%) |
Mar 05, 2021 | 19.51 | 19.65 | 17.90 | 19.17 | 48,400 | -0.43(-2.19%) |
Mar 04, 2021 | 19.93 | 20.40 | 19.05 | 19.60 | 57,212 | -0.88(-4.30%) |
Mar 03, 2021 | 21.52 | 21.52 | 20.41 | 20.48 | 22,533 | -0.72(-3.40%) |
Mar 02, 2021 | 21.65 | 22.15 | 21.10 | 21.20 | 20,000 | -0.17(-0.80%) |