Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.63 | 19.67 | 18.79 | 18.96 | 144,441 | -0.61(-3.12%) |
May 27, 2021 | 19.02 | 19.66 | 18.89 | 19.57 | 539,037 | +0.68(+3.60%) |
May 26, 2021 | 18.93 | 19.05 | 18.76 | 18.89 | 136,265 | +0.16(+0.85%) |
May 25, 2021 | 18.88 | 19.04 | 18.61 | 18.73 | 160,454 | -0.08(-0.43%) |
May 24, 2021 | 18.82 | 19.00 | 18.72 | 18.81 | 129,325 | +0.06(+0.32%) |
May 21, 2021 | 19.00 | 19.17 | 18.74 | 18.75 | 120,056 | -0.08(-0.42%) |
May 20, 2021 | 18.44 | 18.83 | 17.90 | 18.83 | 166,717 | +0.39(+2.11%) |
May 19, 2021 | 17.99 | 18.52 | 17.89 | 18.44 | 171,975 | +0.29(+1.60%) |
May 18, 2021 | 18.35 | 18.79 | 18.15 | 18.15 | 168,809 | -0.09(-0.49%) |
May 17, 2021 | 17.99 | 18.29 | 17.92 | 18.24 | 139,933 | +0.07(+0.39%) |
May 14, 2021 | 17.84 | 18.24 | 17.07 | 18.17 | 186,162 | +0.54(+3.06%) |
May 13, 2021 | 17.38 | 17.74 | 17.14 | 17.63 | 198,487 | +0.42(+2.44%) |
May 12, 2021 | 17.34 | 17.52 | 16.93 | 17.21 | 225,608 | -0.37(-2.10%) |
May 11, 2021 | 16.86 | 17.72 | 16.86 | 17.58 | 142,933 | +0.06(+0.34%) |
May 10, 2021 | 17.75 | 17.99 | 17.17 | 17.52 | 403,464 | -0.35(-1.96%) |
May 07, 2021 | 17.66 | 18.12 | 17.32 | 17.87 | 506,145 | +0.36(+2.06%) |
May 06, 2021 | 18.00 | 18.50 | 16.70 | 17.51 | 447,483 | -0.36(-2.01%) |
May 05, 2021 | 18.01 | 18.18 | 17.63 | 17.87 | 327,741 | +0.00(+0.00%) |
May 04, 2021 | 18.02 | 18.02 | 17.43 | 17.87 | 126,558 | -0.33(-1.81%) |
May 03, 2021 | 18.16 | 18.24 | 17.80 | 18.20 | 251,441 | +0.33(+1.85%) |
Apr 30, 2021 | 18.15 | 18.26 | 17.79 | 17.87 | 130,300 | -0.47(-2.56%) |
Apr 29, 2021 | 18.63 | 18.63 | 18.16 | 18.34 | 70,465 | -0.12(-0.65%) |
Apr 28, 2021 | 18.31 | 18.56 | 18.10 | 18.46 | 83,349 | +0.11(+0.60%) |
Apr 27, 2021 | 18.72 | 18.72 | 18.26 | 18.35 | 85,684 | -0.28(-1.50%) |
Apr 26, 2021 | 18.59 | 18.87 | 18.46 | 18.63 | 85,550 | +0.20(+1.09%) |
Apr 23, 2021 | 17.76 | 18.58 | 17.76 | 18.43 | 210,500 | +0.79(+4.48%) |
Apr 22, 2021 | 17.89 | 18.15 | 17.55 | 17.64 | 132,396 | -0.26(-1.45%) |
Apr 21, 2021 | 17.50 | 18.03 | 17.47 | 17.90 | 78,572 | +0.35(+1.99%) |
Apr 20, 2021 | 17.96 | 17.96 | 17.30 | 17.55 | 122,164 | -0.41(-2.28%) |
Apr 19, 2021 | 18.17 | 18.34 | 17.50 | 17.96 | 185,978 | -0.38(-2.07%) |
Apr 16, 2021 | 18.70 | 18.70 | 18.16 | 18.34 | 286,000 | -0.37(-1.98%) |
Apr 15, 2021 | 18.92 | 18.92 | 18.31 | 18.71 | 131,927 | +0.05(+0.27%) |
Apr 14, 2021 | 18.79 | 19.16 | 18.57 | 18.66 | 99,368 | -0.18(-0.96%) |
Apr 13, 2021 | 18.80 | 18.98 | 18.60 | 18.84 | 160,765 | +0.09(+0.48%) |
Apr 12, 2021 | 18.75 | 18.91 | 18.30 | 18.75 | 102,173 | +0.01(+0.05%) |
Apr 09, 2021 | 18.63 | 18.85 | 18.39 | 18.74 | 134,900 | +0.12(+0.64%) |
Apr 08, 2021 | 18.68 | 18.78 | 18.43 | 18.62 | 207,469 | -0.08(-0.43%) |
Apr 07, 2021 | 19.14 | 19.30 | 18.48 | 18.70 | 194,172 | -0.28(-1.48%) |
Apr 06, 2021 | 19.39 | 19.48 | 18.89 | 18.98 | 162,185 | -0.50(-2.57%) |
Apr 05, 2021 | 19.77 | 19.77 | 19.11 | 19.48 | 148,879 | +0.12(+0.62%) |
Apr 01, 2021 | 19.18 | 19.50 | 19.00 | 19.36 | 223,200 | +0.37(+1.95%) |
Mar 31, 2021 | 19.00 | 19.26 | 18.74 | 18.99 | 241,149 | +0.08(+0.42%) |
Mar 30, 2021 | 18.72 | 19.34 | 18.49 | 18.91 | 169,530 | +0.33(+1.78%) |
Mar 29, 2021 | 19.34 | 19.59 | 18.50 | 18.58 | 197,768 | -0.90(-4.62%) |
Mar 26, 2021 | 19.12 | 19.72 | 18.82 | 19.48 | 158,000 | +0.53(+2.80%) |
Mar 25, 2021 | 18.16 | 19.06 | 17.97 | 18.95 | 316,837 | +0.66(+3.61%) |
Mar 24, 2021 | 19.34 | 19.45 | 18.28 | 18.29 | 357,104 | -0.81(-4.24%) |
Mar 23, 2021 | 19.66 | 19.91 | 18.96 | 19.10 | 185,142 | -0.87(-4.36%) |
Mar 22, 2021 | 20.79 | 21.14 | 19.81 | 19.97 | 204,698 | -0.75(-3.62%) |
Mar 19, 2021 | 20.82 | 20.97 | 19.80 | 20.72 | 1,182,600 | +0.11(+0.53%) |
Mar 18, 2021 | 20.95 | 21.58 | 20.60 | 20.61 | 320,046 | -0.60(-2.83%) |
Mar 17, 2021 | 20.14 | 21.38 | 19.80 | 21.21 | 353,580 | +1.00(+4.95%) |
Mar 16, 2021 | 19.52 | 20.62 | 19.46 | 20.21 | 440,316 | +0.71(+3.64%) |
Mar 15, 2021 | 19.91 | 20.03 | 19.19 | 19.50 | 285,725 | -0.33(-1.66%) |
Mar 12, 2021 | 19.79 | 20.00 | 19.25 | 19.83 | 391,100 | -0.05(-0.25%) |
Mar 11, 2021 | 19.56 | 19.95 | 19.36 | 19.88 | 488,347 | +0.65(+3.38%) |
Mar 10, 2021 | 19.60 | 20.00 | 18.96 | 19.23 | 404,643 | -0.14(-0.72%) |
Mar 09, 2021 | 19.21 | 19.84 | 19.11 | 19.37 | 550,982 | +0.89(+4.82%) |
Mar 08, 2021 | 17.77 | 18.86 | 17.51 | 18.48 | 527,131 | +0.71(+4.00%) |
Mar 05, 2021 | 18.14 | 18.14 | 16.33 | 17.77 | 963,900 | +0.05(+0.28%) |
Mar 04, 2021 | 19.55 | 19.55 | 17.68 | 17.72 | 1,834,337 | -3.21(-15.34%) |
Mar 03, 2021 | 22.66 | 22.82 | 20.70 | 20.93 | 393,134 | -2.53(-10.78%) |
Mar 02, 2021 | 24.60 | 24.90 | 23.39 | 23.46 | 102,485 | -0.98(-4.01%) |