Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.33 | 18.90 | 17.58 | 17.62 | 91,607 | -0.72(-3.93%) |
May 27, 2021 | 18.40 | 18.99 | 18.21 | 18.34 | 99,845 | -0.07(-0.38%) |
May 26, 2021 | 17.65 | 18.45 | 17.65 | 18.41 | 65,986 | +0.66(+3.72%) |
May 25, 2021 | 17.22 | 17.99 | 16.73 | 17.75 | 97,324 | +0.53(+3.08%) |
May 24, 2021 | 18.54 | 18.54 | 17.12 | 17.22 | 81,665 | -1.31(-7.07%) |
May 21, 2021 | 18.87 | 19.00 | 18.45 | 18.53 | 94,645 | -0.03(-0.16%) |
May 20, 2021 | 18.19 | 18.72 | 18.03 | 18.56 | 116,190 | +0.33(+1.81%) |
May 19, 2021 | 17.38 | 18.35 | 17.00 | 18.23 | 135,666 | +0.59(+3.34%) |
May 18, 2021 | 16.00 | 17.75 | 16.00 | 17.64 | 208,861 | +1.68(+10.53%) |
May 17, 2021 | 15.25 | 16.32 | 15.11 | 15.96 | 111,768 | +0.76(+5.00%) |
May 14, 2021 | 15.50 | 15.70 | 14.67 | 15.20 | 320,716 | -0.18(-1.17%) |
May 13, 2021 | 18.17 | 18.17 | 14.66 | 15.38 | 495,547 | -2.78(-15.31%) |
May 12, 2021 | 17.61 | 18.53 | 17.52 | 18.16 | 96,487 | +0.17(+0.94%) |
May 11, 2021 | 17.02 | 18.55 | 17.00 | 17.99 | 89,715 | +0.64(+3.69%) |
May 10, 2021 | 18.62 | 18.62 | 17.30 | 17.35 | 68,000 | -0.87(-4.77%) |
May 07, 2021 | 18.62 | 18.73 | 17.90 | 18.22 | 58,350 | +0.18(+1.00%) |
May 06, 2021 | 18.46 | 19.06 | 17.50 | 18.04 | 90,013 | -0.58(-3.11%) |
May 05, 2021 | 19.32 | 19.82 | 18.54 | 18.62 | 58,959 | -0.71(-3.67%) |
May 04, 2021 | 19.11 | 19.58 | 18.48 | 19.33 | 82,231 | -0.08(-0.41%) |
May 03, 2021 | 19.59 | 19.95 | 18.53 | 19.41 | 134,800 | -0.04(-0.21%) |
Apr 30, 2021 | 20.00 | 20.55 | 19.30 | 19.45 | 90,100 | -0.72(-3.57%) |
Apr 29, 2021 | 20.87 | 21.14 | 20.07 | 20.17 | 125,870 | -0.71(-3.40%) |
Apr 28, 2021 | 20.80 | 21.25 | 20.36 | 20.88 | 74,359 | -0.06(-0.29%) |
Apr 27, 2021 | 20.75 | 21.29 | 20.66 | 20.94 | 90,001 | +0.09(+0.43%) |
Apr 26, 2021 | 19.61 | 20.85 | 19.54 | 20.85 | 106,235 | +1.24(+6.32%) |
Apr 23, 2021 | 19.75 | 20.08 | 19.35 | 19.61 | 81,100 | +0.01(+0.05%) |
Apr 22, 2021 | 19.84 | 20.00 | 19.33 | 19.60 | 101,408 | -0.11(-0.56%) |
Apr 21, 2021 | 18.58 | 19.76 | 18.38 | 19.71 | 166,962 | +0.99(+5.29%) |
Apr 20, 2021 | 18.74 | 18.77 | 17.89 | 18.72 | 82,345 | +0.35(+1.91%) |
Apr 19, 2021 | 18.36 | 18.60 | 17.72 | 18.37 | 101,159 | +0.02(+0.11%) |
Apr 16, 2021 | 19.23 | 19.23 | 17.63 | 18.35 | 121,200 | +0.19(+1.05%) |
Apr 15, 2021 | 17.70 | 18.24 | 17.55 | 18.16 | 145,375 | +0.53(+3.01%) |
Apr 14, 2021 | 17.48 | 18.48 | 17.48 | 17.63 | 92,453 | +0.15(+0.86%) |
Apr 13, 2021 | 17.59 | 17.83 | 17.01 | 17.48 | 233,455 | -0.09(-0.51%) |
Apr 12, 2021 | 18.96 | 19.00 | 17.48 | 17.57 | 269,744 | -1.63(-8.49%) |
Apr 09, 2021 | 19.35 | 19.63 | 18.97 | 19.20 | 118,800 | -0.22(-1.13%) |
Apr 08, 2021 | 19.72 | 19.87 | 19.13 | 19.42 | 101,130 | -0.07(-0.36%) |
Apr 07, 2021 | 19.36 | 19.89 | 19.01 | 19.49 | 106,867 | +0.10(+0.52%) |
Apr 06, 2021 | 20.17 | 20.33 | 19.38 | 19.39 | 133,177 | -0.71(-3.53%) |
Apr 05, 2021 | 19.81 | 20.27 | 19.69 | 20.10 | 170,617 | +0.47(+2.39%) |
Apr 01, 2021 | 19.47 | 19.96 | 19.12 | 19.63 | 129,700 | +0.15(+0.77%) |
Mar 31, 2021 | 18.64 | 19.59 | 18.63 | 19.48 | 134,351 | +0.96(+5.18%) |
Mar 30, 2021 | 18.84 | 18.96 | 18.39 | 18.52 | 89,105 | -0.34(-1.80%) |
Mar 29, 2021 | 19.29 | 19.55 | 18.57 | 18.86 | 154,441 | -0.66(-3.38%) |
Mar 26, 2021 | 19.43 | 19.62 | 18.88 | 19.52 | 130,900 | +0.17(+0.88%) |
Mar 25, 2021 | 18.10 | 19.74 | 18.10 | 19.35 | 299,050 | +0.82(+4.43%) |
Mar 24, 2021 | 19.53 | 19.88 | 18.51 | 18.53 | 209,797 | -0.91(-4.68%) |
Mar 23, 2021 | 19.55 | 20.21 | 19.10 | 19.44 | 202,388 | -0.26(-1.32%) |
Mar 22, 2021 | 20.15 | 20.86 | 19.69 | 19.70 | 362,874 | -0.27(-1.35%) |
Mar 19, 2021 | 18.45 | 20.21 | 18.45 | 19.97 | 813,300 | +1.92(+10.64%) |
Mar 18, 2021 | 20.64 | 20.85 | 17.81 | 18.05 | 403,215 | -1.45(-7.44%) |
Mar 17, 2021 | 19.15 | 19.74 | 18.84 | 19.50 | 90,888 | +0.03(+0.15%) |
Mar 16, 2021 | 19.85 | 19.85 | 19.01 | 19.47 | 75,675 | +0.04(+0.21%) |
Mar 15, 2021 | 19.75 | 19.90 | 19.28 | 19.43 | 251,528 | -0.16(-0.82%) |
Mar 12, 2021 | 19.63 | 19.90 | 18.91 | 19.59 | 162,000 | -0.19(-0.96%) |
Mar 11, 2021 | 19.52 | 19.80 | 19.04 | 19.78 | 219,215 | +0.64(+3.34%) |
Mar 10, 2021 | 19.58 | 20.38 | 19.01 | 19.14 | 482,507 | -0.40(-2.05%) |
Mar 09, 2021 | 20.25 | 20.48 | 19.27 | 19.54 | 262,165 | +0.30(+1.56%) |
Mar 08, 2021 | 20.00 | 20.00 | 18.33 | 19.24 | 200,865 | -0.63(-3.17%) |
Mar 05, 2021 | 19.33 | 19.98 | 18.00 | 19.87 | 396,600 | +0.94(+4.97%) |
Mar 04, 2021 | 20.18 | 20.38 | 18.16 | 18.93 | 596,108 | -1.52(-7.43%) |
Mar 03, 2021 | 19.83 | 20.79 | 19.45 | 20.45 | 197,420 | +0.72(+3.65%) |
Mar 02, 2021 | 20.51 | 20.70 | 19.21 | 19.73 | 173,693 | -0.73(-3.57%) |