Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.08 | 18.50 | 17.66 | 17.80 | 324,856 | -0.33(-1.82%) |
May 27, 2021 | 18.11 | 18.31 | 17.86 | 18.13 | 486,986 | +0.11(+0.61%) |
May 26, 2021 | 17.52 | 18.03 | 17.40 | 18.02 | 308,207 | +0.40(+2.27%) |
May 25, 2021 | 17.67 | 18.02 | 17.43 | 17.62 | 346,465 | -0.07(-0.40%) |
May 24, 2021 | 18.20 | 18.74 | 17.63 | 17.69 | 266,800 | -0.45(-2.48%) |
May 21, 2021 | 17.39 | 18.37 | 17.12 | 18.14 | 312,165 | +0.87(+5.04%) |
May 20, 2021 | 17.43 | 17.75 | 16.75 | 17.27 | 370,465 | -0.17(-0.97%) |
May 19, 2021 | 17.21 | 17.98 | 16.90 | 17.44 | 360,004 | -0.17(-0.97%) |
May 18, 2021 | 17.50 | 18.13 | 17.41 | 17.61 | 403,157 | +0.15(+0.86%) |
May 17, 2021 | 16.91 | 17.48 | 16.25 | 17.46 | 405,305 | +0.46(+2.71%) |
May 14, 2021 | 15.51 | 17.04 | 15.51 | 17.00 | 497,089 | +1.50(+9.68%) |
May 13, 2021 | 16.75 | 17.03 | 15.04 | 15.50 | 923,507 | -1.29(-7.68%) |
May 12, 2021 | 16.42 | 17.23 | 16.42 | 16.79 | 616,618 | +0.07(+0.42%) |
May 11, 2021 | 15.49 | 16.98 | 15.31 | 16.72 | 516,185 | +0.60(+3.72%) |
May 10, 2021 | 16.17 | 16.45 | 15.63 | 16.12 | 475,052 | -0.23(-1.41%) |
May 07, 2021 | 16.97 | 17.39 | 16.12 | 16.35 | 800,445 | -0.62(-3.65%) |
May 06, 2021 | 15.88 | 17.12 | 15.88 | 16.97 | 449,978 | +1.26(+8.02%) |
May 05, 2021 | 18.42 | 18.50 | 15.63 | 15.71 | 642,204 | -2.70(-14.67%) |
May 04, 2021 | 18.59 | 19.00 | 18.36 | 18.41 | 1,377,238 | -0.47(-2.49%) |
May 03, 2021 | 19.60 | 19.75 | 18.88 | 18.88 | 462,665 | -0.62(-3.18%) |
Apr 30, 2021 | 18.56 | 19.68 | 18.56 | 19.50 | 423,700 | +0.28(+1.46%) |
Apr 29, 2021 | 18.88 | 19.34 | 18.51 | 19.22 | 305,323 | +0.35(+1.85%) |
Apr 28, 2021 | 18.30 | 18.99 | 18.20 | 18.87 | 289,487 | +0.41(+2.22%) |
Apr 27, 2021 | 19.44 | 19.63 | 18.40 | 18.46 | 290,372 | -1.01(-5.19%) |
Apr 26, 2021 | 18.87 | 19.62 | 18.68 | 19.47 | 1,119,287 | +0.71(+3.78%) |
Apr 23, 2021 | 18.83 | 19.33 | 18.53 | 18.76 | 354,700 | -0.14(-0.74%) |
Apr 22, 2021 | 17.83 | 19.33 | 17.70 | 18.90 | 531,680 | +0.79(+4.36%) |
Apr 21, 2021 | 17.89 | 18.13 | 17.36 | 18.11 | 347,345 | +0.11(+0.61%) |
Apr 20, 2021 | 17.82 | 18.26 | 17.52 | 18.00 | 504,107 | +0.15(+0.84%) |
Apr 19, 2021 | 17.57 | 18.19 | 17.54 | 17.85 | 445,199 | +0.05(+0.28%) |
Apr 16, 2021 | 18.40 | 18.45 | 17.04 | 17.80 | 757,200 | -0.68(-3.68%) |
Apr 15, 2021 | 17.77 | 18.86 | 17.52 | 18.48 | 528,530 | +0.91(+5.18%) |
Apr 14, 2021 | 17.41 | 18.37 | 17.26 | 17.57 | 478,606 | +0.04(+0.23%) |
Apr 13, 2021 | 16.81 | 17.55 | 16.75 | 17.53 | 615,189 | +0.73(+4.35%) |
Apr 12, 2021 | 17.43 | 17.95 | 16.75 | 16.80 | 484,979 | -0.57(-3.28%) |
Apr 09, 2021 | 19.19 | 19.19 | 17.07 | 17.37 | 972,900 | -2.26(-11.51%) |
Apr 08, 2021 | 19.26 | 19.85 | 19.24 | 19.63 | 630,127 | +0.39(+2.03%) |
Apr 07, 2021 | 19.50 | 19.85 | 18.81 | 19.24 | 496,869 | -0.30(-1.54%) |
Apr 06, 2021 | 19.59 | 20.00 | 19.28 | 19.54 | 498,953 | -0.21(-1.06%) |
Apr 05, 2021 | 20.03 | 20.07 | 19.05 | 19.75 | 668,572 | -0.25(-1.25%) |
Apr 01, 2021 | 20.38 | 20.45 | 19.58 | 20.00 | 733,000 | -0.14(-0.70%) |
Mar 31, 2021 | 17.68 | 20.28 | 17.33 | 20.14 | 928,420 | +2.62(+14.95%) |
Mar 30, 2021 | 16.92 | 17.83 | 16.37 | 17.52 | 645,224 | +0.45(+2.64%) |
Mar 29, 2021 | 16.49 | 17.25 | 16.36 | 17.07 | 924,437 | +0.72(+4.40%) |
Mar 26, 2021 | 16.05 | 16.66 | 15.72 | 16.35 | 644,800 | +0.46(+2.89%) |
Mar 25, 2021 | 16.36 | 16.75 | 15.13 | 15.89 | 1,440,314 | -1.13(-6.64%) |
Mar 24, 2021 | 21.73 | 21.73 | 16.96 | 17.02 | 1,078,499 | -2.76(-13.95%) |
Mar 23, 2021 | 22.21 | 22.48 | 19.50 | 19.78 | 999,570 | -2.45(-11.02%) |
Mar 22, 2021 | 22.75 | 23.99 | 22.07 | 22.23 | 1,405,428 | +1.21(+5.76%) |
Mar 19, 2021 | 20.49 | 21.69 | 19.79 | 21.02 | 2,876,900 | +3.08(+17.17%) |
Mar 18, 2021 | 18.73 | 18.96 | 17.90 | 17.94 | 391,865 | -0.77(-4.12%) |
Mar 17, 2021 | 18.26 | 18.73 | 18.00 | 18.71 | 312,652 | +0.30(+1.63%) |
Mar 16, 2021 | 18.85 | 18.90 | 18.00 | 18.41 | 413,584 | -0.25(-1.34%) |
Mar 15, 2021 | 18.95 | 19.14 | 18.25 | 18.66 | 442,628 | -0.37(-1.94%) |
Mar 12, 2021 | 19.05 | 19.15 | 18.11 | 19.03 | 407,500 | -0.02(-0.10%) |
Mar 11, 2021 | 17.63 | 19.05 | 17.61 | 19.05 | 575,055 | +1.55(+8.86%) |
Mar 10, 2021 | 18.18 | 18.53 | 17.18 | 17.50 | 372,627 | -0.63(-3.47%) |
Mar 09, 2021 | 17.50 | 18.75 | 17.13 | 18.13 | 954,871 | +1.08(+6.33%) |
Mar 08, 2021 | 17.18 | 18.16 | 16.83 | 17.05 | 637,390 | -0.02(-0.12%) |
Mar 05, 2021 | 16.51 | 17.71 | 16.00 | 17.07 | 1,039,100 | +0.82(+5.05%) |
Mar 04, 2021 | 16.33 | 16.33 | 15.10 | 16.25 | 767,961 | -0.16(-0.98%) |
Mar 03, 2021 | 16.91 | 17.14 | 16.10 | 16.41 | 396,776 | -0.62(-3.64%) |
Mar 02, 2021 | 17.25 | 17.57 | 16.81 | 17.03 | 696,198 | -0.40(-2.29%) |