Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.03 | 19.03 | 18.58 | 18.63 | 776,713 | -0.15(-0.80%) |
May 27, 2021 | 18.80 | 19.00 | 18.68 | 18.78 | 240,181 | -0.33(-1.73%) |
May 26, 2021 | 18.96 | 19.21 | 18.93 | 19.11 | 273,117 | +0.15(+0.79%) |
May 25, 2021 | 19.19 | 19.36 | 18.96 | 18.96 | 261,065 | -0.29(-1.51%) |
May 24, 2021 | 19.29 | 19.39 | 19.12 | 19.25 | 259,105 | +0.14(+0.73%) |
May 21, 2021 | 19.37 | 19.37 | 19.00 | 19.11 | 462,625 | -0.01(-0.05%) |
May 20, 2021 | 18.79 | 19.12 | 18.62 | 19.12 | 225,344 | +0.35(+1.86%) |
May 19, 2021 | 18.80 | 18.96 | 18.55 | 18.77 | 1,193,690 | -0.39(-2.04%) |
May 18, 2021 | 19.35 | 19.40 | 19.14 | 19.16 | 380,684 | -0.18(-0.93%) |
May 17, 2021 | 19.05 | 19.38 | 18.89 | 19.34 | 639,582 | +0.07(+0.36%) |
May 14, 2021 | 18.88 | 19.27 | 18.88 | 19.27 | 745,540 | +0.54(+2.88%) |
May 13, 2021 | 18.44 | 18.87 | 18.37 | 18.73 | 465,101 | +0.26(+1.41%) |
May 12, 2021 | 18.55 | 19.05 | 18.39 | 18.47 | 1,508,209 | -0.16(-0.86%) |
May 11, 2021 | 18.66 | 18.70 | 18.24 | 18.63 | 533,082 | -0.12(-0.64%) |
May 10, 2021 | 18.50 | 18.96 | 18.50 | 18.75 | 805,140 | +0.25(+1.35%) |
May 07, 2021 | 18.41 | 18.66 | 18.31 | 18.50 | 316,864 | +0.10(+0.54%) |
May 06, 2021 | 18.20 | 18.40 | 17.83 | 18.40 | 426,300 | +0.40(+2.22%) |
May 05, 2021 | 18.03 | 18.40 | 17.95 | 18.00 | 547,507 | -0.02(-0.11%) |
May 04, 2021 | 17.76 | 18.07 | 17.76 | 18.02 | 872,948 | +0.15(+0.84%) |
May 03, 2021 | 17.86 | 17.88 | 17.65 | 17.87 | 184,538 | +0.22(+1.25%) |
Apr 30, 2021 | 18.15 | 18.20 | 17.65 | 17.65 | 443,900 | -0.51(-2.81%) |
Apr 29, 2021 | 18.00 | 18.23 | 17.93 | 18.16 | 353,788 | +0.21(+1.17%) |
Apr 28, 2021 | 17.50 | 17.95 | 17.50 | 17.95 | 456,314 | +0.37(+2.10%) |
Apr 27, 2021 | 17.52 | 17.60 | 17.38 | 17.58 | 387,929 | +0.27(+1.56%) |
Apr 26, 2021 | 17.40 | 17.55 | 17.27 | 17.31 | 322,298 | -0.12(-0.69%) |
Apr 23, 2021 | 17.08 | 17.43 | 17.04 | 17.43 | 734,500 | +0.42(+2.47%) |
Apr 22, 2021 | 17.20 | 17.32 | 16.98 | 17.01 | 445,708 | -0.24(-1.39%) |
Apr 21, 2021 | 16.86 | 17.25 | 16.82 | 17.25 | 396,286 | +0.30(+1.77%) |
Apr 20, 2021 | 17.00 | 17.05 | 16.63 | 16.95 | 617,399 | -0.05(-0.29%) |
Apr 19, 2021 | 16.95 | 17.16 | 16.92 | 17.00 | 276,028 | +0.04(+0.24%) |
Apr 16, 2021 | 17.11 | 17.25 | 16.95 | 16.96 | 296,700 | -0.22(-1.28%) |
Apr 15, 2021 | 17.17 | 17.21 | 16.92 | 17.18 | 303,835 | +0.15(+0.88%) |
Apr 14, 2021 | 16.80 | 17.13 | 16.80 | 17.03 | 498,184 | +0.25(+1.49%) |
Apr 13, 2021 | 16.80 | 16.82 | 16.59 | 16.78 | 466,593 | +0.04(+0.24%) |
Apr 12, 2021 | 16.88 | 17.01 | 16.68 | 16.74 | 640,653 | -0.06(-0.36%) |
Apr 09, 2021 | 17.05 | 17.24 | 16.74 | 16.80 | 859,900 | -0.27(-1.58%) |
Apr 08, 2021 | 16.89 | 17.07 | 16.69 | 17.07 | 408,900 | +0.15(+0.89%) |
Apr 07, 2021 | 16.84 | 16.96 | 16.80 | 16.92 | 243,955 | +0.01(+0.06%) |
Apr 06, 2021 | 16.78 | 16.96 | 16.76 | 16.91 | 419,692 | +0.13(+0.77%) |
Apr 05, 2021 | 16.98 | 16.98 | 16.56 | 16.78 | 640,484 | -0.13(-0.77%) |
Apr 01, 2021 | 16.64 | 16.91 | 16.38 | 16.91 | 992,100 | +0.32(+1.93%) |
Mar 31, 2021 | 16.31 | 16.71 | 16.28 | 16.59 | 552,396 | +0.23(+1.41%) |
Mar 30, 2021 | 16.41 | 16.41 | 16.19 | 16.36 | 1,240,821 | -0.09(-0.55%) |
Mar 29, 2021 | 16.63 | 16.67 | 16.28 | 16.45 | 654,414 | -0.27(-1.61%) |
Mar 26, 2021 | 16.56 | 16.72 | 16.26 | 16.72 | 483,500 | +0.50(+3.08%) |
Mar 25, 2021 | 15.96 | 16.22 | 15.66 | 16.22 | 703,845 | +0.18(+1.12%) |
Mar 24, 2021 | 16.10 | 16.41 | 16.03 | 16.04 | 1,006,391 | +0.06(+0.38%) |
Mar 23, 2021 | 16.44 | 16.55 | 15.94 | 15.98 | 891,731 | -0.67(-4.02%) |
Mar 22, 2021 | 16.82 | 16.82 | 16.57 | 16.65 | 648,484 | -0.16(-0.95%) |
Mar 19, 2021 | 16.87 | 16.97 | 16.47 | 16.81 | 866,200 | +0.26(+1.57%) |
Mar 18, 2021 | 17.20 | 17.20 | 16.47 | 16.55 | 905,903 | -0.69(-4.00%) |
Mar 17, 2021 | 17.27 | 17.31 | 16.98 | 17.24 | 742,899 | +0.05(+0.29%) |
Mar 16, 2021 | 17.47 | 17.47 | 17.09 | 17.19 | 492,021 | -0.32(-1.83%) |
Mar 15, 2021 | 17.58 | 17.70 | 17.38 | 17.51 | 1,293,862 | -0.02(-0.11%) |
Mar 12, 2021 | 17.38 | 17.57 | 17.33 | 17.53 | 382,700 | +0.12(+0.69%) |
Mar 11, 2021 | 17.33 | 17.54 | 17.24 | 17.41 | 1,064,730 | -0.06(-0.34%) |
Mar 10, 2021 | 16.89 | 17.49 | 16.87 | 17.47 | 745,111 | +0.65(+3.86%) |
Mar 09, 2021 | 17.27 | 17.27 | 16.77 | 16.82 | 581,134 | -0.22(-1.29%) |
Mar 08, 2021 | 17.02 | 17.41 | 16.93 | 17.04 | 707,139 | +0.04(+0.24%) |
Mar 05, 2021 | 17.38 | 17.48 | 16.48 | 17.00 | 840,600 | -0.01(-0.06%) |
Mar 04, 2021 | 16.93 | 17.31 | 16.56 | 17.01 | 1,090,237 | +0.33(+1.98%) |
Mar 03, 2021 | 16.63 | 16.99 | 16.58 | 16.68 | 998,223 | +0.11(+0.66%) |
Mar 02, 2021 | 16.30 | 16.57 | 16.15 | 16.57 | 552,758 | +0.19(+1.16%) |