Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.35 | 19.68 | 19.29 | 19.46 | 1,159,726 | +0.10(+0.52%) |
May 27, 2021 | 18.74 | 19.46 | 18.70 | 19.36 | 2,255,266 | +0.65(+3.47%) |
May 26, 2021 | 17.85 | 18.77 | 17.83 | 18.71 | 1,837,010 | +0.88(+4.93%) |
May 25, 2021 | 18.27 | 18.29 | 17.72 | 17.83 | 914,686 | -0.32(-1.77%) |
May 24, 2021 | 18.48 | 18.68 | 18.07 | 18.16 | 1,154,629 | -0.21(-1.15%) |
May 21, 2021 | 17.96 | 18.55 | 17.87 | 18.37 | 1,005,837 | +0.43(+2.40%) |
May 20, 2021 | 17.58 | 18.06 | 17.41 | 17.94 | 1,068,299 | +0.38(+2.19%) |
May 19, 2021 | 17.85 | 17.88 | 17.40 | 17.55 | 1,538,411 | -0.42(-2.34%) |
May 18, 2021 | 18.72 | 18.80 | 17.95 | 17.97 | 983,575 | -0.70(-3.73%) |
May 17, 2021 | 18.51 | 18.91 | 18.18 | 18.67 | 1,940,979 | +0.16(+0.84%) |
May 14, 2021 | 18.20 | 18.54 | 18.05 | 18.51 | 1,688,062 | +0.42(+2.33%) |
May 13, 2021 | 17.67 | 18.31 | 17.64 | 18.09 | 1,031,215 | +0.44(+2.49%) |
May 12, 2021 | 18.15 | 18.22 | 17.62 | 17.65 | 1,106,401 | -0.58(-3.16%) |
May 11, 2021 | 17.54 | 18.31 | 17.48 | 18.23 | 965,283 | +0.37(+2.05%) |
May 10, 2021 | 18.17 | 18.37 | 17.84 | 17.86 | 1,790,077 | -0.18(-1.01%) |
May 07, 2021 | 17.85 | 18.31 | 17.77 | 18.05 | 1,277,726 | +0.17(+0.97%) |
May 06, 2021 | 17.84 | 17.88 | 17.03 | 17.87 | 1,320,704 | +0.03(+0.15%) |
May 05, 2021 | 17.57 | 17.96 | 17.40 | 17.84 | 1,667,118 | +0.21(+1.19%) |
May 04, 2021 | 17.10 | 18.01 | 16.80 | 17.63 | 3,177,313 | +0.54(+3.16%) |
May 03, 2021 | 15.92 | 17.32 | 15.89 | 17.09 | 2,745,546 | +1.16(+7.30%) |
Apr 30, 2021 | 16.07 | 16.16 | 15.66 | 15.93 | 1,814,447 | -0.27(-1.64%) |
Apr 29, 2021 | 16.17 | 16.39 | 16.06 | 16.20 | 1,209,799 | +0.06(+0.40%) |
Apr 28, 2021 | 16.58 | 16.69 | 16.07 | 16.13 | 1,842,761 | -0.50(-3.03%) |
Apr 27, 2021 | 16.30 | 17.25 | 16.19 | 16.64 | 2,626,118 | +0.42(+2.60%) |
Apr 26, 2021 | 16.36 | 16.43 | 16.01 | 16.21 | 1,724,723 | -0.06(-0.39%) |
Apr 23, 2021 | 16.31 | 16.47 | 16.09 | 16.28 | 997,007 | +0.06(+0.40%) |
Apr 22, 2021 | 16.41 | 16.57 | 16.04 | 16.21 | 837,438 | -0.12(-0.73%) |
Apr 21, 2021 | 16.26 | 16.42 | 16.07 | 16.33 | 870,487 | -0.09(-0.56%) |
Apr 20, 2021 | 16.85 | 17.06 | 16.11 | 16.42 | 1,660,120 | -0.46(-2.71%) |
Apr 19, 2021 | 16.57 | 16.96 | 16.49 | 16.88 | 1,182,909 | +0.16(+0.93%) |
Apr 16, 2021 | 16.74 | 16.87 | 16.48 | 16.73 | 922,952 | +0.05(+0.33%) |
Apr 15, 2021 | 17.14 | 17.27 | 16.48 | 16.67 | 1,177,154 | -0.38(-2.20%) |
Apr 14, 2021 | 17.41 | 17.72 | 16.99 | 17.05 | 1,117,100 | -0.39(-2.26%) |
Apr 13, 2021 | 17.36 | 17.81 | 17.02 | 17.44 | 1,749,333 | +0.13(+0.74%) |
Apr 12, 2021 | 16.67 | 17.35 | 16.52 | 17.31 | 1,294,613 | +0.67(+4.02%) |
Apr 09, 2021 | 16.74 | 16.94 | 16.47 | 16.64 | 1,408,895 | -0.09(-0.55%) |
Apr 08, 2021 | 17.05 | 17.28 | 16.46 | 16.74 | 2,417,344 | -0.10(-0.60%) |
Apr 07, 2021 | 16.47 | 17.10 | 16.22 | 16.84 | 3,844,956 | +0.38(+2.34%) |
Apr 06, 2021 | 16.69 | 16.87 | 16.35 | 16.45 | 1,326,834 | -0.20(-1.21%) |
Apr 05, 2021 | 16.77 | 16.80 | 16.44 | 16.65 | 1,159,097 | +0.03(+0.17%) |
Apr 01, 2021 | 16.16 | 16.80 | 16.03 | 16.63 | 1,653,450 | +0.65(+4.07%) |
Mar 31, 2021 | 15.34 | 16.14 | 15.34 | 15.98 | 1,557,263 | +0.64(+4.18%) |
Mar 30, 2021 | 15.30 | 15.45 | 15.03 | 15.34 | 1,839,807 | +0.05(+0.36%) |
Mar 29, 2021 | 16.02 | 16.21 | 15.25 | 15.28 | 1,619,212 | -0.77(-4.79%) |
Mar 26, 2021 | 16.05 | 16.61 | 15.66 | 16.05 | 1,803,962 | +0.41(+2.63%) |
Mar 25, 2021 | 15.16 | 15.78 | 14.86 | 15.64 | 2,395,539 | +0.35(+2.28%) |
Mar 24, 2021 | 16.67 | 16.88 | 15.26 | 15.29 | 3,098,651 | -1.14(-6.91%) |
Mar 23, 2021 | 16.66 | 17.19 | 16.31 | 16.42 | 3,624,073 | -0.18(-1.10%) |
Mar 22, 2021 | 17.15 | 17.31 | 16.51 | 16.61 | 2,204,451 | -0.51(-2.99%) |
Mar 19, 2021 | 16.86 | 17.47 | 16.79 | 17.12 | 1,924,109 | +0.17(+1.03%) |
Mar 18, 2021 | 16.92 | 18.55 | 16.88 | 16.95 | 3,283,332 | -0.27(-1.54%) |
Mar 17, 2021 | 17.38 | 17.38 | 16.76 | 17.21 | 1,402,732 | -0.19(-1.10%) |
Mar 16, 2021 | 17.02 | 17.66 | 16.66 | 17.40 | 1,568,309 | +0.42(+2.48%) |
Mar 15, 2021 | 17.08 | 17.21 | 16.44 | 16.98 | 1,603,936 | -0.05(-0.29%) |
Mar 12, 2021 | 17.02 | 17.27 | 16.72 | 17.03 | 1,612,346 | -0.27(-1.56%) |
Mar 11, 2021 | 17.31 | 17.69 | 16.96 | 17.30 | 2,564,522 | +0.16(+0.96%) |
Mar 10, 2021 | 16.86 | 17.32 | 16.58 | 17.14 | 1,879,025 | +0.62(+3.76%) |
Mar 09, 2021 | 15.52 | 16.65 | 15.43 | 16.52 | 3,208,510 | +1.28(+8.39%) |
Mar 08, 2021 | 14.57 | 15.62 | 14.55 | 15.24 | 3,333,267 | +0.57(+3.86%) |
Mar 05, 2021 | 14.71 | 15.14 | 13.24 | 14.67 | 4,841,748 | +0.26(+1.77%) |
Mar 04, 2021 | 14.99 | 15.06 | 13.94 | 14.42 | 3,487,442 | -0.47(-3.19%) |
Mar 03, 2021 | 15.95 | 16.05 | 14.88 | 14.89 | 2,478,171 | -0.93(-5.89%) |
Mar 02, 2021 | 16.43 | 16.55 | 15.77 | 15.82 | 1,638,079 | -0.52(-3.18%) |