Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.90 | 17.90 | 17.65 | 17.89 | 2,148 | +0.17(+0.97%) |
May 27, 2021 | 18.53 | 18.53 | 17.68 | 17.72 | 2,225 | +0.05(+0.28%) |
May 26, 2021 | 18.24 | 18.24 | 17.67 | 17.67 | 4,896 | -0.91(-4.90%) |
May 25, 2021 | 18.56 | 18.74 | 18.14 | 18.58 | 2,480 | +0.03(+0.16%) |
May 24, 2021 | 18.83 | 18.83 | 18.25 | 18.55 | 1,693 | +0.13(+0.71%) |
May 21, 2021 | 17.89 | 19.00 | 17.89 | 18.42 | 4,844 | +0.67(+3.77%) |
May 20, 2021 | 17.15 | 17.84 | 17.15 | 17.75 | 3,659 | +0.25(+1.43%) |
May 19, 2021 | 17.14 | 17.84 | 17.14 | 17.50 | 11,611 | -0.28(-1.57%) |
May 18, 2021 | 17.75 | 18.70 | 17.50 | 17.78 | 5,939 | -0.01(-0.06%) |
May 17, 2021 | 17.56 | 17.83 | 17.11 | 17.79 | 2,561 | +0.19(+1.08%) |
May 14, 2021 | 19.53 | 19.53 | 17.43 | 17.60 | 8,790 | +0.04(+0.23%) |
May 13, 2021 | 18.20 | 18.63 | 17.35 | 17.56 | 33,683 | -1.09(-5.84%) |
May 12, 2021 | 18.50 | 19.12 | 18.40 | 18.65 | 16,304 | +0.12(+0.65%) |
May 11, 2021 | 18.98 | 19.24 | 18.19 | 18.53 | 5,762 | -0.61(-3.19%) |
May 10, 2021 | 18.20 | 19.19 | 18.20 | 19.14 | 10,572 | -0.03(-0.16%) |
May 07, 2021 | 18.50 | 19.24 | 18.50 | 19.17 | 5,042 | +0.62(+3.34%) |
May 06, 2021 | 18.13 | 18.62 | 18.08 | 18.55 | 6,433 | +0.20(+1.09%) |
May 05, 2021 | 18.69 | 18.69 | 18.35 | 18.35 | 872 | +0.01(+0.05%) |
May 04, 2021 | 18.38 | 18.85 | 18.28 | 18.34 | 6,341 | -0.86(-4.48%) |
May 03, 2021 | 18.35 | 19.28 | 18.17 | 19.20 | 9,661 | +0.96(+5.26%) |
Apr 30, 2021 | 17.49 | 18.24 | 17.49 | 18.24 | 2,700 | +0.28(+1.56%) |
Apr 29, 2021 | 17.93 | 17.96 | 17.88 | 17.96 | 1,909 | -0.12(-0.66%) |
Apr 28, 2021 | 18.35 | 18.47 | 18.08 | 18.08 | 1,919 | -0.23(-1.26%) |
Apr 27, 2021 | 18.24 | 18.50 | 18.24 | 18.31 | 2,670 | +0.19(+1.05%) |
Apr 26, 2021 | 18.25 | 18.30 | 18.10 | 18.12 | 11,345 | +0.11(+0.61%) |
Apr 23, 2021 | 17.91 | 18.40 | 17.91 | 18.01 | 2,600 | -0.15(-0.83%) |
Apr 22, 2021 | 17.79 | 18.20 | 17.41 | 18.16 | 9,112 | +0.46(+2.60%) |
Apr 21, 2021 | 17.31 | 17.76 | 17.30 | 17.70 | 7,288 | +0.31(+1.78%) |
Apr 20, 2021 | 17.28 | 17.84 | 17.28 | 17.39 | 2,552 | +0.15(+0.87%) |
Apr 19, 2021 | 17.61 | 18.09 | 17.24 | 17.24 | 9,329 | -0.69(-3.85%) |
Apr 16, 2021 | 18.44 | 18.44 | 17.70 | 17.93 | 17,500 | -0.47(-2.55%) |
Apr 15, 2021 | 18.42 | 18.49 | 18.30 | 18.40 | 6,160 | -0.06(-0.33%) |
Apr 14, 2021 | 18.19 | 18.46 | 17.95 | 18.46 | 9,163 | +0.40(+2.21%) |
Apr 13, 2021 | 17.08 | 18.31 | 17.08 | 18.06 | 2,275 | +1.12(+6.61%) |
Apr 12, 2021 | 17.31 | 17.60 | 16.94 | 16.94 | 8,378 | -0.64(-3.64%) |
Apr 09, 2021 | 18.00 | 19.00 | 17.26 | 17.58 | 10,200 | -0.56(-3.09%) |
Apr 08, 2021 | 18.50 | 18.54 | 17.95 | 18.14 | 7,116 | +0.44(+2.49%) |
Apr 07, 2021 | 18.96 | 18.96 | 17.70 | 17.70 | 13,771 | -1.14(-6.05%) |
Apr 06, 2021 | 18.99 | 18.99 | 17.98 | 18.84 | 13,650 | +0.67(+3.69%) |
Apr 05, 2021 | 17.50 | 18.49 | 17.50 | 18.17 | 15,732 | +0.54(+3.06%) |
Apr 01, 2021 | 16.89 | 17.69 | 16.89 | 17.63 | 16,400 | +0.40(+2.32%) |
Mar 31, 2021 | 16.92 | 17.23 | 16.91 | 17.23 | 14,705 | +0.23(+1.35%) |
Mar 30, 2021 | 17.19 | 17.25 | 16.89 | 17.00 | 23,120 | -0.19(-1.11%) |
Mar 29, 2021 | 16.99 | 17.75 | 16.99 | 17.19 | 12,975 | +0.32(+1.90%) |
Mar 26, 2021 | 17.00 | 17.14 | 16.80 | 16.87 | 17,100 | +0.46(+2.80%) |
Mar 25, 2021 | 16.41 | 16.84 | 16.10 | 16.41 | 12,361 | -0.17(-1.03%) |
Mar 24, 2021 | 20.00 | 20.00 | 16.51 | 16.58 | 56,335 | -3.68(-18.16%) |
Mar 23, 2021 | 20.40 | 20.42 | 19.81 | 20.26 | 36,897 | -0.07(-0.34%) |
Mar 22, 2021 | 20.22 | 20.43 | 19.64 | 20.33 | 518,139 | +0.22(+1.09%) |
Mar 19, 2021 | 20.18 | 20.40 | 19.95 | 20.11 | 182,700 | -0.07(-0.35%) |
Mar 18, 2021 | 18.49 | 20.25 | 18.34 | 20.18 | 62,691 | +1.66(+8.96%) |
Mar 17, 2021 | 17.06 | 18.56 | 17.06 | 18.52 | 55,020 | +1.51(+8.88%) |
Mar 16, 2021 | 16.75 | 17.50 | 16.65 | 17.01 | 14,050 | +0.28(+1.67%) |
Mar 15, 2021 | 16.58 | 16.80 | 16.42 | 16.73 | 22,982 | +0.18(+1.09%) |
Mar 12, 2021 | 16.23 | 16.55 | 15.84 | 16.55 | 8,000 | +0.05(+0.30%) |
Mar 11, 2021 | 15.94 | 16.68 | 15.44 | 16.50 | 297,353 | +0.78(+4.96%) |
Mar 10, 2021 | 14.92 | 15.96 | 14.78 | 15.72 | 39,426 | +0.73(+4.87%) |
Mar 09, 2021 | 14.93 | 14.99 | 14.68 | 14.99 | 9,793 | +0.25(+1.70%) |
Mar 08, 2021 | 14.79 | 15.01 | 14.61 | 14.74 | 20,580 | -0.10(-0.67%) |
Mar 05, 2021 | 14.78 | 15.19 | 14.54 | 14.84 | 22,000 | -0.01(-0.07%) |
Mar 04, 2021 | 14.82 | 14.95 | 14.54 | 14.85 | 49,034 | +0.04(+0.27%) |
Mar 03, 2021 | 14.75 | 14.81 | 14.61 | 14.81 | 7,951 | +0.05(+0.34%) |
Mar 02, 2021 | 14.90 | 15.02 | 14.69 | 14.76 | 18,655 | -0.11(-0.74%) |