Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.19 | 17.30 | 16.94 | 17.03 | 941,927 | -0.11(-0.62%) |
May 27, 2021 | 17.90 | 17.94 | 16.71 | 17.14 | 959,464 | -0.74(-4.14%) |
May 26, 2021 | 18.19 | 18.19 | 17.78 | 17.88 | 546,345 | -0.28(-1.55%) |
May 25, 2021 | 17.89 | 18.23 | 17.83 | 18.16 | 278,449 | +0.30(+1.69%) |
May 24, 2021 | 18.21 | 18.23 | 17.83 | 17.86 | 318,656 | -0.36(-1.98%) |
May 21, 2021 | 17.95 | 18.23 | 17.75 | 18.22 | 617,586 | +0.19(+1.03%) |
May 20, 2021 | 18.31 | 18.44 | 17.72 | 18.04 | 836,913 | -0.38(-2.06%) |
May 19, 2021 | 18.19 | 18.54 | 17.98 | 18.42 | 586,189 | -0.03(-0.16%) |
May 18, 2021 | 18.29 | 18.55 | 18.11 | 18.44 | 485,729 | +0.24(+1.34%) |
May 17, 2021 | 18.09 | 18.44 | 17.68 | 18.20 | 249,551 | -0.05(-0.27%) |
May 14, 2021 | 17.98 | 18.31 | 17.93 | 18.25 | 271,956 | +0.35(+1.96%) |
May 13, 2021 | 17.53 | 18.11 | 17.33 | 17.90 | 488,408 | +0.25(+1.43%) |
May 12, 2021 | 17.74 | 18.05 | 17.57 | 17.65 | 323,946 | -0.53(-2.89%) |
May 11, 2021 | 18.01 | 18.35 | 17.83 | 18.17 | 376,143 | +0.06(+0.32%) |
May 10, 2021 | 17.99 | 18.16 | 17.98 | 18.11 | 281,751 | +0.36(+2.03%) |
May 07, 2021 | 17.62 | 17.85 | 17.62 | 17.75 | 253,766 | +0.25(+1.45%) |
May 06, 2021 | 17.36 | 17.68 | 17.22 | 17.50 | 276,776 | +0.07(+0.39%) |
May 05, 2021 | 17.51 | 17.80 | 17.29 | 17.43 | 521,372 | -0.07(-0.39%) |
May 04, 2021 | 17.48 | 17.69 | 17.12 | 17.50 | 892,704 | +0.72(+4.29%) |
May 03, 2021 | 17.53 | 17.58 | 16.70 | 16.78 | 871,774 | -0.41(-2.38%) |
Apr 30, 2021 | 17.06 | 17.68 | 17.06 | 17.19 | 541,878 | -0.11(-0.62%) |
Apr 29, 2021 | 17.39 | 17.54 | 17.21 | 17.30 | 794,956 | -0.14(-0.78%) |
Apr 28, 2021 | 17.74 | 17.83 | 17.38 | 17.43 | 380,592 | -0.26(-1.49%) |
Apr 27, 2021 | 17.53 | 17.80 | 17.45 | 17.69 | 453,144 | -0.01(-0.05%) |
Apr 26, 2021 | 17.71 | 18.01 | 17.58 | 17.70 | 281,913 | +0.18(+1.06%) |
Apr 23, 2021 | 18.21 | 18.22 | 17.43 | 17.52 | 372,753 | -0.59(-3.28%) |
Apr 22, 2021 | 17.59 | 18.16 | 17.59 | 18.11 | 438,685 | +0.46(+2.59%) |
Apr 21, 2021 | 17.74 | 17.74 | 17.56 | 17.66 | 316,633 | -0.07(-0.38%) |
Apr 20, 2021 | 17.79 | 17.79 | 17.46 | 17.72 | 586,907 | -0.19(-1.09%) |
Apr 19, 2021 | 17.63 | 18.45 | 17.63 | 17.92 | 632,799 | +0.41(+2.34%) |
Apr 16, 2021 | 17.39 | 17.70 | 17.35 | 17.51 | 958,376 | -0.28(-1.59%) |
Apr 15, 2021 | 17.38 | 17.92 | 17.38 | 17.79 | 823,077 | +0.40(+2.30%) |
Apr 14, 2021 | 17.21 | 17.56 | 17.21 | 17.39 | 796,771 | +0.01(+0.06%) |
Apr 13, 2021 | 17.24 | 17.50 | 17.20 | 17.38 | 624,630 | +0.33(+1.94%) |
Apr 12, 2021 | 17.44 | 17.53 | 16.85 | 17.05 | 1,284,434 | -0.48(-2.72%) |
Apr 09, 2021 | 17.26 | 17.56 | 17.08 | 17.53 | 1,024,301 | +0.31(+1.81%) |
Apr 08, 2021 | 16.98 | 17.64 | 16.98 | 17.22 | 1,187,604 | +0.56(+3.33%) |
Apr 07, 2021 | 16.60 | 16.85 | 16.59 | 16.66 | 699,545 | +0.06(+0.35%) |
Apr 06, 2021 | 16.62 | 16.67 | 16.25 | 16.60 | 920,893 | -0.05(-0.29%) |
Apr 05, 2021 | 16.20 | 16.73 | 15.69 | 16.65 | 845,698 | +0.47(+2.89%) |
Apr 01, 2021 | 16.92 | 16.92 | 15.78 | 16.19 | 1,714,972 | -0.65(-3.88%) |
Mar 31, 2021 | 16.48 | 16.96 | 16.37 | 16.84 | 1,006,785 | +0.44(+2.67%) |
Mar 30, 2021 | 16.86 | 16.86 | 16.36 | 16.40 | 647,737 | -0.48(-2.83%) |
Mar 29, 2021 | 16.98 | 17.12 | 16.72 | 16.88 | 440,920 | -0.27(-1.59%) |
Mar 26, 2021 | 17.33 | 17.46 | 16.93 | 17.15 | 1,109,942 | +0.17(+0.97%) |
Mar 25, 2021 | 16.69 | 16.99 | 16.69 | 16.98 | 971,495 | +0.51(+3.07%) |
Mar 24, 2021 | 16.35 | 16.84 | 16.35 | 16.48 | 3,296,374 | +0.14(+0.83%) |
Mar 23, 2021 | 16.07 | 16.36 | 15.91 | 16.34 | 1,048,212 | +0.76(+4.87%) |
Mar 22, 2021 | 15.68 | 15.81 | 15.49 | 15.58 | 703,004 | -0.10(-0.62%) |
Mar 19, 2021 | 15.94 | 16.20 | 15.50 | 15.68 | 1,226,286 | -0.11(-0.68%) |
Mar 18, 2021 | 16.05 | 16.22 | 15.76 | 15.79 | 1,352,316 | -0.35(-2.17%) |
Mar 17, 2021 | 15.69 | 16.20 | 15.69 | 16.14 | 439,837 | +0.45(+2.85%) |
Mar 16, 2021 | 15.75 | 16.08 | 15.46 | 15.69 | 651,499 | +0.06(+0.37%) |
Mar 15, 2021 | 15.80 | 16.00 | 15.39 | 15.63 | 1,285,682 | -0.03(-0.19%) |
Mar 12, 2021 | 16.03 | 16.07 | 15.44 | 15.66 | 1,004,071 | +0.06(+0.37%) |
Mar 11, 2021 | 15.44 | 15.68 | 15.32 | 15.60 | 951,155 | +0.85(+5.74%) |
Mar 10, 2021 | 14.70 | 14.84 | 14.42 | 14.75 | 947,860 | -0.01(-0.07%) |
Mar 09, 2021 | 15.06 | 15.16 | 14.76 | 14.76 | 922,071 | -0.07(-0.46%) |
Mar 08, 2021 | 14.92 | 15.40 | 14.60 | 14.83 | 1,455,766 | -0.71(-4.57%) |
Mar 05, 2021 | 14.88 | 15.77 | 14.67 | 15.54 | 939,276 | +0.53(+3.50%) |
Mar 04, 2021 | 15.35 | 15.45 | 14.69 | 15.02 | 1,961,429 | -0.56(-3.63%) |
Mar 03, 2021 | 15.55 | 15.85 | 15.32 | 15.58 | 534,737 | -0.16(-0.99%) |
Mar 02, 2021 | 16.07 | 16.11 | 15.73 | 15.74 | 697,304 | -0.31(-1.94%) |