Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.26 | 16.44 | 15.96 | 16.42 | 781,420 | +0.16(+0.98%) |
May 27, 2021 | 18.27 | 18.27 | 15.81 | 16.26 | 1,449,730 | -2.46(-13.14%) |
May 26, 2021 | 18.00 | 18.82 | 17.95 | 18.72 | 316,707 | +0.74(+4.12%) |
May 25, 2021 | 18.27 | 18.41 | 17.98 | 17.98 | 232,650 | -0.21(-1.15%) |
May 24, 2021 | 18.34 | 18.48 | 18.11 | 18.19 | 172,115 | -0.15(-0.82%) |
May 21, 2021 | 18.50 | 18.59 | 18.25 | 18.34 | 116,675 | +0.04(+0.22%) |
May 20, 2021 | 18.24 | 18.38 | 18.02 | 18.30 | 169,944 | +0.04(+0.22%) |
May 19, 2021 | 18.10 | 18.32 | 17.82 | 18.26 | 176,881 | -0.11(-0.60%) |
May 18, 2021 | 18.43 | 18.71 | 18.32 | 18.37 | 172,885 | +0.00(+0.00%) |
May 17, 2021 | 18.54 | 18.59 | 18.24 | 18.37 | 142,057 | -0.30(-1.61%) |
May 14, 2021 | 18.49 | 18.68 | 18.37 | 18.67 | 129,018 | +0.30(+1.63%) |
May 13, 2021 | 17.90 | 18.44 | 17.86 | 18.37 | 231,171 | +0.52(+2.91%) |
May 12, 2021 | 18.15 | 18.31 | 17.80 | 17.85 | 222,944 | -0.39(-2.14%) |
May 11, 2021 | 17.72 | 18.38 | 17.53 | 18.24 | 200,438 | +0.17(+0.94%) |
May 10, 2021 | 18.55 | 18.68 | 17.96 | 18.07 | 281,585 | -0.42(-2.27%) |
May 07, 2021 | 18.10 | 18.73 | 18.03 | 18.49 | 127,443 | +0.07(+0.38%) |
May 06, 2021 | 18.17 | 18.45 | 17.84 | 18.42 | 236,872 | +0.27(+1.49%) |
May 05, 2021 | 18.52 | 18.52 | 18.11 | 18.15 | 169,828 | -0.34(-1.84%) |
May 04, 2021 | 18.70 | 18.70 | 18.34 | 18.49 | 221,777 | -0.34(-1.81%) |
May 03, 2021 | 18.47 | 18.87 | 18.42 | 18.83 | 305,338 | +0.52(+2.84%) |
Apr 30, 2021 | 18.54 | 18.74 | 18.25 | 18.31 | 287,200 | -0.46(-2.45%) |
Apr 29, 2021 | 18.35 | 18.78 | 18.34 | 18.77 | 236,428 | +0.24(+1.30%) |
Apr 28, 2021 | 18.64 | 18.69 | 18.12 | 18.53 | 289,110 | -0.10(-0.54%) |
Apr 27, 2021 | 18.62 | 18.75 | 18.40 | 18.63 | 178,576 | +0.02(+0.11%) |
Apr 26, 2021 | 18.97 | 19.13 | 18.53 | 18.61 | 208,391 | -0.23(-1.22%) |
Apr 23, 2021 | 18.76 | 19.03 | 18.65 | 18.84 | 249,300 | +0.18(+0.96%) |
Apr 22, 2021 | 18.65 | 18.91 | 18.34 | 18.66 | 182,497 | -0.01(-0.05%) |
Apr 21, 2021 | 18.03 | 18.75 | 17.93 | 18.67 | 211,402 | +0.48(+2.64%) |
Apr 20, 2021 | 18.36 | 18.52 | 18.00 | 18.19 | 268,002 | -0.28(-1.52%) |
Apr 19, 2021 | 18.76 | 18.78 | 18.30 | 18.47 | 248,942 | -0.28(-1.49%) |
Apr 16, 2021 | 18.95 | 18.98 | 18.75 | 18.75 | 203,600 | -0.03(-0.16%) |
Apr 15, 2021 | 18.75 | 18.86 | 18.58 | 18.78 | 162,284 | +0.20(+1.08%) |
Apr 14, 2021 | 18.50 | 18.74 | 18.50 | 18.58 | 191,211 | +0.05(+0.27%) |
Apr 13, 2021 | 18.55 | 18.75 | 18.36 | 18.53 | 304,051 | -0.19(-1.01%) |
Apr 12, 2021 | 18.79 | 18.88 | 18.55 | 18.72 | 173,042 | +0.01(+0.05%) |
Apr 09, 2021 | 18.13 | 18.81 | 18.09 | 18.71 | 241,000 | +0.52(+2.86%) |
Apr 08, 2021 | 18.40 | 18.46 | 17.84 | 18.19 | 812,730 | -0.05(-0.27%) |
Apr 07, 2021 | 18.60 | 19.06 | 18.21 | 18.24 | 253,158 | -0.42(-2.25%) |
Apr 06, 2021 | 18.74 | 18.95 | 18.58 | 18.66 | 304,335 | -0.04(-0.21%) |
Apr 05, 2021 | 18.94 | 19.04 | 18.48 | 18.70 | 299,450 | +0.03(+0.16%) |
Apr 01, 2021 | 18.23 | 18.92 | 18.21 | 18.67 | 225,900 | +0.57(+3.15%) |
Mar 31, 2021 | 18.01 | 18.47 | 18.01 | 18.10 | 421,650 | +0.09(+0.50%) |
Mar 30, 2021 | 18.15 | 18.25 | 17.89 | 18.01 | 234,762 | -0.24(-1.32%) |
Mar 29, 2021 | 18.41 | 19.00 | 18.23 | 18.25 | 328,412 | -0.33(-1.78%) |
Mar 26, 2021 | 18.42 | 18.66 | 18.20 | 18.58 | 388,000 | +0.35(+1.92%) |
Mar 25, 2021 | 18.30 | 18.36 | 17.85 | 18.23 | 435,648 | -0.02(-0.11%) |
Mar 24, 2021 | 18.71 | 18.94 | 18.25 | 18.25 | 277,162 | -0.33(-1.78%) |
Mar 23, 2021 | 19.12 | 19.12 | 18.40 | 18.58 | 241,441 | -0.49(-2.57%) |
Mar 22, 2021 | 19.62 | 19.62 | 18.73 | 19.07 | 243,237 | -0.54(-2.75%) |
Mar 19, 2021 | 19.22 | 19.72 | 19.15 | 19.61 | 613,200 | +0.22(+1.13%) |
Mar 18, 2021 | 19.92 | 19.95 | 19.23 | 19.39 | 268,568 | -0.66(-3.29%) |
Mar 17, 2021 | 19.13 | 20.24 | 19.13 | 20.05 | 431,845 | +0.70(+3.62%) |
Mar 16, 2021 | 19.85 | 19.91 | 19.28 | 19.35 | 251,016 | -0.65(-3.25%) |
Mar 15, 2021 | 20.04 | 20.15 | 19.84 | 20.00 | 251,367 | +0.00(+0.00%) |
Mar 12, 2021 | 20.13 | 20.13 | 19.75 | 20.00 | 248,200 | -0.05(-0.25%) |
Mar 11, 2021 | 20.09 | 20.29 | 19.80 | 20.05 | 379,079 | +0.05(+0.25%) |
Mar 10, 2021 | 19.78 | 20.28 | 19.75 | 20.00 | 303,551 | +0.25(+1.27%) |
Mar 09, 2021 | 19.68 | 20.15 | 19.56 | 19.75 | 233,653 | +0.31(+1.59%) |
Mar 08, 2021 | 19.09 | 19.59 | 18.86 | 19.44 | 236,309 | +0.44(+2.32%) |
Mar 05, 2021 | 18.80 | 19.04 | 18.04 | 19.00 | 280,600 | +0.56(+3.04%) |
Mar 04, 2021 | 18.68 | 19.12 | 17.93 | 18.44 | 294,691 | -0.35(-1.86%) |
Mar 03, 2021 | 18.84 | 19.13 | 18.55 | 18.79 | 303,445 | -0.03(-0.16%) |
Mar 02, 2021 | 19.18 | 19.35 | 18.80 | 18.82 | 560,186 | -0.46(-2.39%) |