Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.08 | 19.33 | 18.22 | 18.47 | 115,248 | -0.44(-2.33%) |
May 27, 2021 | 18.99 | 19.06 | 18.51 | 18.91 | 174,067 | +0.03(+0.16%) |
May 26, 2021 | 18.90 | 19.27 | 18.57 | 18.88 | 51,488 | +0.05(+0.27%) |
May 25, 2021 | 19.18 | 19.41 | 18.53 | 18.83 | 109,684 | -0.18(-0.95%) |
May 24, 2021 | 19.14 | 19.44 | 18.52 | 19.01 | 294,730 | -0.16(-0.83%) |
May 21, 2021 | 18.14 | 20.14 | 17.27 | 19.17 | 391,374 | +1.28(+7.15%) |
May 20, 2021 | 17.96 | 18.20 | 17.27 | 17.89 | 144,012 | +0.05(+0.28%) |
May 19, 2021 | 18.05 | 18.31 | 17.60 | 17.84 | 191,868 | -0.26(-1.44%) |
May 18, 2021 | 17.50 | 18.33 | 17.04 | 18.10 | 95,816 | +0.57(+3.25%) |
May 17, 2021 | 17.21 | 17.59 | 16.95 | 17.53 | 69,723 | +0.19(+1.10%) |
May 14, 2021 | 17.13 | 17.48 | 16.46 | 17.34 | 117,530 | +0.53(+3.15%) |
May 13, 2021 | 17.39 | 18.00 | 16.30 | 16.81 | 102,545 | -0.62(-3.56%) |
May 12, 2021 | 17.76 | 18.17 | 17.12 | 17.43 | 111,741 | -0.50(-2.79%) |
May 11, 2021 | 17.81 | 18.35 | 17.55 | 17.93 | 111,013 | -0.23(-1.27%) |
May 10, 2021 | 18.42 | 18.66 | 17.80 | 18.16 | 75,734 | -0.35(-1.89%) |
May 07, 2021 | 18.39 | 18.69 | 17.71 | 18.51 | 134,417 | +0.37(+2.04%) |
May 06, 2021 | 18.36 | 18.70 | 17.34 | 18.14 | 91,571 | -0.27(-1.47%) |
May 05, 2021 | 18.38 | 18.63 | 18.11 | 18.41 | 74,784 | +0.06(+0.33%) |
May 04, 2021 | 18.67 | 18.75 | 17.95 | 18.35 | 93,042 | -0.28(-1.50%) |
May 03, 2021 | 18.62 | 19.20 | 17.97 | 18.63 | 152,847 | +0.31(+1.69%) |
Apr 30, 2021 | 18.33 | 18.68 | 17.95 | 18.32 | 125,700 | +0.01(+0.05%) |
Apr 29, 2021 | 18.38 | 18.43 | 17.77 | 18.31 | 50,316 | -0.05(-0.27%) |
Apr 28, 2021 | 18.41 | 18.79 | 18.02 | 18.36 | 86,584 | -0.14(-0.76%) |
Apr 27, 2021 | 19.33 | 19.33 | 18.28 | 18.50 | 61,172 | -0.62(-3.24%) |
Apr 26, 2021 | 18.25 | 19.69 | 18.09 | 19.12 | 255,310 | +1.15(+6.40%) |
Apr 23, 2021 | 19.06 | 19.06 | 17.95 | 17.97 | 95,500 | -1.07(-5.62%) |
Apr 22, 2021 | 18.17 | 19.90 | 17.99 | 19.04 | 764,016 | +0.86(+4.73%) |
Apr 21, 2021 | 18.52 | 18.65 | 17.64 | 18.18 | 105,892 | -0.37(-1.99%) |
Apr 20, 2021 | 19.78 | 20.00 | 18.19 | 18.55 | 238,048 | -1.27(-6.41%) |
Apr 19, 2021 | 19.70 | 20.00 | 19.23 | 19.82 | 127,414 | +0.19(+0.97%) |
Apr 16, 2021 | 20.19 | 20.72 | 18.94 | 19.63 | 279,900 | -0.37(-1.85%) |
Apr 15, 2021 | 19.78 | 21.52 | 19.47 | 20.00 | 458,604 | +0.52(+2.67%) |
Apr 14, 2021 | 18.32 | 19.70 | 18.32 | 19.48 | 179,751 | +1.36(+7.51%) |
Apr 13, 2021 | 17.68 | 18.47 | 17.65 | 18.12 | 65,161 | +0.59(+3.37%) |
Apr 12, 2021 | 17.74 | 17.74 | 16.93 | 17.53 | 64,488 | -0.09(-0.51%) |
Apr 09, 2021 | 17.43 | 17.69 | 17.03 | 17.62 | 49,700 | +0.23(+1.32%) |
Apr 08, 2021 | 17.79 | 18.22 | 17.22 | 17.39 | 38,988 | -0.23(-1.31%) |
Apr 07, 2021 | 18.21 | 18.53 | 17.62 | 17.62 | 39,423 | -0.73(-3.98%) |
Apr 06, 2021 | 18.79 | 19.36 | 17.86 | 18.35 | 118,886 | -0.55(-2.91%) |
Apr 05, 2021 | 18.90 | 19.28 | 18.55 | 18.90 | 65,146 | +0.01(+0.05%) |
Apr 01, 2021 | 18.00 | 18.89 | 17.30 | 18.89 | 118,800 | +0.99(+5.53%) |
Mar 31, 2021 | 17.60 | 18.44 | 17.45 | 17.90 | 123,416 | +0.41(+2.34%) |
Mar 30, 2021 | 16.74 | 18.01 | 16.66 | 17.49 | 86,132 | +0.44(+2.58%) |
Mar 29, 2021 | 17.38 | 17.85 | 16.75 | 17.05 | 89,230 | -0.43(-2.46%) |
Mar 26, 2021 | 18.00 | 18.77 | 16.98 | 17.48 | 124,600 | -0.44(-2.46%) |
Mar 25, 2021 | 17.05 | 18.21 | 16.41 | 17.92 | 183,875 | +1.26(+7.56%) |
Mar 24, 2021 | 17.57 | 18.08 | 16.53 | 16.66 | 175,768 | -0.85(-4.85%) |
Mar 23, 2021 | 18.63 | 18.97 | 17.01 | 17.51 | 256,177 | -1.42(-7.50%) |
Mar 22, 2021 | 18.94 | 19.50 | 18.61 | 18.93 | 101,016 | +0.02(+0.11%) |
Mar 19, 2021 | 18.35 | 19.68 | 18.06 | 18.91 | 149,900 | +0.53(+2.88%) |
Mar 18, 2021 | 19.39 | 19.70 | 18.01 | 18.38 | 150,017 | -1.00(-5.16%) |
Mar 17, 2021 | 19.29 | 19.87 | 18.92 | 19.38 | 203,997 | -0.12(-0.62%) |
Mar 16, 2021 | 20.36 | 20.90 | 19.21 | 19.50 | 132,195 | -0.74(-3.66%) |
Mar 15, 2021 | 20.23 | 21.45 | 19.86 | 20.24 | 214,660 | -0.31(-1.51%) |
Mar 12, 2021 | 21.30 | 21.94 | 20.29 | 20.55 | 306,600 | -0.76(-3.57%) |
Mar 11, 2021 | 20.93 | 21.47 | 19.81 | 21.31 | 416,658 | +0.73(+3.55%) |
Mar 10, 2021 | 19.26 | 20.71 | 18.88 | 20.58 | 1,475,200 | +0.54(+2.69%) |
Mar 09, 2021 | 20.00 | 21.00 | 19.74 | 20.04 | 52,349 | +0.25(+1.26%) |
Mar 08, 2021 | 19.90 | 20.32 | 19.26 | 19.79 | 167,164 | -0.13(-0.65%) |
Mar 05, 2021 | 20.09 | 20.36 | 18.37 | 19.92 | 191,500 | +0.15(+0.76%) |
Mar 04, 2021 | 20.55 | 20.99 | 18.02 | 19.77 | 196,927 | -0.83(-4.03%) |
Mar 03, 2021 | 20.00 | 21.39 | 19.53 | 20.60 | 217,059 | +0.38(+1.88%) |
Mar 02, 2021 | 18.98 | 21.87 | 18.18 | 20.22 | 449,190 | +2.30(+12.83%) |