Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.35 | 17.55 | 17.35 | 17.44 | 158,913 | +0.04(+0.23%) |
May 27, 2021 | 17.49 | 17.97 | 17.39 | 17.40 | 211,611 | -0.07(-0.40%) |
May 26, 2021 | 17.63 | 17.68 | 17.09 | 17.47 | 130,603 | -0.08(-0.46%) |
May 25, 2021 | 18.14 | 18.39 | 17.52 | 17.55 | 135,311 | -0.52(-2.88%) |
May 24, 2021 | 17.98 | 18.31 | 17.46 | 18.07 | 373,112 | +0.20(+1.12%) |
May 21, 2021 | 17.96 | 17.96 | 17.59 | 17.87 | 67,794 | +0.04(+0.22%) |
May 20, 2021 | 17.31 | 17.89 | 17.18 | 17.83 | 89,966 | +0.56(+3.24%) |
May 19, 2021 | 16.85 | 17.31 | 16.85 | 17.27 | 59,064 | +0.11(+0.64%) |
May 18, 2021 | 17.49 | 17.67 | 17.11 | 17.16 | 53,712 | -0.27(-1.55%) |
May 17, 2021 | 17.22 | 17.47 | 16.91 | 17.43 | 99,484 | +0.02(+0.11%) |
May 14, 2021 | 17.25 | 17.55 | 17.20 | 17.41 | 73,104 | +0.31(+1.81%) |
May 13, 2021 | 16.97 | 17.50 | 16.79 | 17.10 | 100,709 | +0.34(+2.03%) |
May 12, 2021 | 17.23 | 17.38 | 16.70 | 16.76 | 119,901 | -0.72(-4.12%) |
May 11, 2021 | 17.35 | 17.98 | 17.25 | 17.48 | 141,932 | -0.66(-3.66%) |
May 10, 2021 | 18.93 | 19.00 | 18.09 | 18.14 | 308,969 | -0.95(-4.95%) |
May 07, 2021 | 18.77 | 19.27 | 18.44 | 19.09 | 290,939 | +0.42(+2.25%) |
May 06, 2021 | 18.49 | 18.68 | 18.18 | 18.67 | 123,011 | +0.17(+0.92%) |
May 05, 2021 | 18.17 | 18.57 | 17.99 | 18.50 | 109,650 | +0.41(+2.27%) |
May 04, 2021 | 18.20 | 18.28 | 17.89 | 18.09 | 160,982 | -0.14(-0.77%) |
May 03, 2021 | 17.93 | 18.29 | 17.93 | 18.23 | 192,924 | +0.50(+2.82%) |
Apr 30, 2021 | 18.75 | 18.89 | 17.68 | 17.73 | 127,800 | -1.30(-6.83%) |
Apr 29, 2021 | 19.18 | 19.18 | 18.90 | 19.03 | 81,781 | +0.03(+0.16%) |
Apr 28, 2021 | 19.00 | 19.08 | 18.89 | 19.00 | 85,901 | +0.00(+0.00%) |
Apr 27, 2021 | 19.28 | 19.33 | 18.93 | 19.00 | 86,920 | -0.28(-1.45%) |
Apr 26, 2021 | 18.45 | 19.29 | 18.42 | 19.28 | 79,797 | +0.87(+4.73%) |
Apr 23, 2021 | 17.71 | 18.59 | 17.71 | 18.41 | 359,700 | +0.75(+4.25%) |
Apr 22, 2021 | 17.28 | 17.98 | 17.11 | 17.66 | 110,817 | +0.46(+2.67%) |
Apr 21, 2021 | 16.77 | 17.74 | 16.77 | 17.20 | 73,582 | +0.42(+2.50%) |
Apr 20, 2021 | 16.96 | 17.12 | 16.70 | 16.78 | 125,177 | -0.30(-1.76%) |
Apr 19, 2021 | 17.41 | 17.57 | 16.93 | 17.08 | 185,401 | -0.41(-2.34%) |
Apr 16, 2021 | 17.89 | 17.89 | 17.45 | 17.49 | 100,900 | -0.35(-1.96%) |
Apr 15, 2021 | 18.09 | 18.18 | 17.66 | 17.84 | 263,924 | -0.05(-0.28%) |
Apr 14, 2021 | 18.20 | 18.40 | 17.82 | 17.89 | 114,151 | -0.19(-1.05%) |
Apr 13, 2021 | 18.31 | 18.31 | 17.89 | 18.08 | 164,940 | -0.21(-1.15%) |
Apr 12, 2021 | 18.69 | 18.78 | 18.20 | 18.29 | 91,618 | -0.44(-2.35%) |
Apr 09, 2021 | 18.80 | 18.97 | 18.48 | 18.73 | 134,500 | -0.30(-1.58%) |
Apr 08, 2021 | 19.08 | 19.17 | 18.85 | 19.03 | 99,115 | +0.09(+0.48%) |
Apr 07, 2021 | 18.89 | 19.14 | 18.66 | 18.94 | 104,858 | +0.03(+0.16%) |
Apr 06, 2021 | 19.41 | 19.76 | 18.79 | 18.91 | 104,820 | -0.72(-3.67%) |
Apr 05, 2021 | 18.89 | 19.69 | 18.59 | 19.63 | 210,834 | +1.10(+5.94%) |
Apr 01, 2021 | 18.07 | 18.56 | 18.02 | 18.53 | 113,600 | +0.75(+4.22%) |
Mar 31, 2021 | 17.37 | 17.84 | 17.37 | 17.78 | 223,470 | +0.44(+2.54%) |
Mar 30, 2021 | 17.18 | 17.38 | 17.08 | 17.34 | 73,971 | +0.01(+0.06%) |
Mar 29, 2021 | 18.28 | 18.55 | 17.11 | 17.33 | 109,448 | -1.11(-6.02%) |
Mar 26, 2021 | 17.72 | 18.48 | 17.55 | 18.44 | 265,600 | +1.80(+10.82%) |
Mar 25, 2021 | 16.44 | 16.86 | 16.44 | 16.64 | 168,114 | -0.20(-1.19%) |
Mar 24, 2021 | 17.14 | 17.62 | 16.84 | 16.84 | 206,064 | -0.22(-1.29%) |
Mar 23, 2021 | 17.54 | 17.56 | 16.96 | 17.06 | 158,283 | -0.55(-3.12%) |
Mar 22, 2021 | 17.69 | 17.96 | 17.43 | 17.61 | 95,962 | +0.09(+0.49%) |
Mar 19, 2021 | 17.36 | 17.75 | 17.01 | 17.52 | 406,200 | +0.08(+0.49%) |
Mar 18, 2021 | 17.95 | 18.08 | 17.44 | 17.44 | 145,172 | -0.67(-3.70%) |
Mar 17, 2021 | 18.09 | 18.14 | 17.69 | 18.11 | 170,420 | -0.09(-0.49%) |
Mar 16, 2021 | 18.40 | 18.61 | 17.91 | 18.20 | 221,897 | -0.25(-1.36%) |
Mar 15, 2021 | 18.20 | 18.51 | 18.02 | 18.45 | 118,264 | +0.22(+1.21%) |
Mar 12, 2021 | 17.95 | 18.32 | 17.81 | 18.23 | 104,200 | -0.03(-0.16%) |
Mar 11, 2021 | 18.02 | 18.26 | 17.68 | 18.26 | 134,434 | +0.60(+3.40%) |
Mar 10, 2021 | 18.08 | 18.34 | 17.60 | 17.66 | 179,920 | -0.28(-1.56%) |
Mar 09, 2021 | 17.97 | 18.28 | 17.87 | 17.94 | 130,658 | +0.47(+2.69%) |
Mar 08, 2021 | 18.00 | 18.15 | 17.45 | 17.47 | 182,717 | -0.62(-3.43%) |
Mar 05, 2021 | 18.02 | 18.16 | 17.19 | 18.09 | 184,700 | +0.44(+2.49%) |
Mar 04, 2021 | 18.00 | 18.05 | 17.53 | 17.65 | 253,611 | -0.38(-2.11%) |
Mar 03, 2021 | 17.97 | 18.57 | 17.85 | 18.03 | 152,391 | +0.13(+0.73%) |
Mar 02, 2021 | 18.44 | 18.58 | 17.90 | 17.90 | 149,110 | -0.67(-3.61%) |