Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.74 | 17.97 | 17.74 | 17.93 | 136,916 | +0.20(+1.11%) |
May 27, 2021 | 17.67 | 17.74 | 17.51 | 17.74 | 85,971 | +0.15(+0.86%) |
May 26, 2021 | 17.55 | 17.68 | 17.35 | 17.59 | 114,931 | +0.12(+0.71%) |
May 25, 2021 | 17.53 | 17.60 | 17.36 | 17.46 | 121,205 | +0.02(+0.11%) |
May 24, 2021 | 17.26 | 17.51 | 17.25 | 17.44 | 155,533 | +0.22(+1.25%) |
May 21, 2021 | 17.32 | 17.51 | 17.23 | 17.23 | 129,218 | -0.12(-0.68%) |
May 20, 2021 | 17.11 | 17.38 | 16.86 | 17.34 | 90,424 | +0.35(+2.04%) |
May 19, 2021 | 16.93 | 17.01 | 16.69 | 17.00 | 63,681 | -0.05(-0.31%) |
May 18, 2021 | 17.00 | 17.16 | 16.92 | 17.05 | 116,936 | +0.18(+1.09%) |
May 17, 2021 | 16.91 | 16.91 | 16.69 | 16.87 | 86,719 | -0.03(-0.19%) |
May 14, 2021 | 16.56 | 16.97 | 16.56 | 16.90 | 205,443 | +0.49(+2.99%) |
May 13, 2021 | 16.62 | 16.98 | 16.36 | 16.41 | 790,257 | -0.17(-1.03%) |
May 12, 2021 | 17.04 | 17.13 | 16.58 | 16.58 | 197,228 | -0.61(-3.56%) |
May 11, 2021 | 16.95 | 17.21 | 16.90 | 17.19 | 159,204 | -0.08(-0.49%) |
May 10, 2021 | 17.63 | 17.63 | 17.22 | 17.27 | 153,270 | -0.34(-1.92%) |
May 07, 2021 | 17.44 | 17.71 | 17.44 | 17.61 | 122,996 | +0.11(+0.63%) |
May 06, 2021 | 17.49 | 17.53 | 17.31 | 17.50 | 173,072 | -0.02(-0.11%) |
May 05, 2021 | 17.70 | 17.86 | 17.48 | 17.52 | 172,553 | -0.17(-0.96%) |
May 04, 2021 | 17.83 | 17.93 | 17.42 | 17.69 | 165,555 | -0.29(-1.59%) |
May 03, 2021 | 18.37 | 18.39 | 17.75 | 17.98 | 189,556 | -0.12(-0.65%) |
Apr 30, 2021 | 18.03 | 18.19 | 17.99 | 18.09 | 99,177 | +0.09(+0.51%) |
Apr 29, 2021 | 18.17 | 18.23 | 18.00 | 18.00 | 97,244 | -0.12(-0.65%) |
Apr 28, 2021 | 18.17 | 18.17 | 18.06 | 18.12 | 58,433 | +0.02(+0.11%) |
Apr 27, 2021 | 18.10 | 18.19 | 18.01 | 18.10 | 74,051 | -0.02(-0.11%) |
Apr 26, 2021 | 18.05 | 18.20 | 18.05 | 18.12 | 83,419 | +0.09(+0.51%) |
Apr 23, 2021 | 17.81 | 18.21 | 17.81 | 18.03 | 173,483 | +0.29(+1.65%) |
Apr 22, 2021 | 17.78 | 17.95 | 17.59 | 17.74 | 81,330 | -0.05(-0.29%) |
Apr 21, 2021 | 17.47 | 17.81 | 17.47 | 17.79 | 152,214 | +0.19(+1.07%) |
Apr 20, 2021 | 17.85 | 17.98 | 17.47 | 17.60 | 193,584 | -0.25(-1.39%) |
Apr 19, 2021 | 18.30 | 18.30 | 17.77 | 17.85 | 196,775 | -0.34(-1.86%) |
Apr 16, 2021 | 18.23 | 18.32 | 18.08 | 18.19 | 126,658 | +0.03(+0.18%) |
Apr 15, 2021 | 18.11 | 18.26 | 17.98 | 18.15 | 226,744 | +0.11(+0.61%) |
Apr 14, 2021 | 18.39 | 18.39 | 17.83 | 18.04 | 139,126 | -0.23(-1.25%) |
Apr 13, 2021 | 17.98 | 18.34 | 17.87 | 18.27 | 277,383 | +0.31(+1.74%) |
Apr 12, 2021 | 17.91 | 18.06 | 17.84 | 17.96 | 124,088 | +0.05(+0.25%) |
Apr 09, 2021 | 17.92 | 18.06 | 17.75 | 17.91 | 181,927 | -0.18(-0.99%) |
Apr 08, 2021 | 17.83 | 18.20 | 17.68 | 18.09 | 157,115 | +0.26(+1.45%) |
Apr 07, 2021 | 17.83 | 17.83 | 17.64 | 17.83 | 98,902 | +0.09(+0.51%) |
Apr 06, 2021 | 17.94 | 18.02 | 17.60 | 17.74 | 152,743 | -0.16(-0.87%) |
Apr 05, 2021 | 17.77 | 17.99 | 17.74 | 17.90 | 152,560 | +0.16(+0.88%) |
Apr 01, 2021 | 17.49 | 17.75 | 17.31 | 17.74 | 272,654 | +0.52(+3.01%) |
Mar 31, 2021 | 17.00 | 17.23 | 17.00 | 17.22 | 129,105 | +0.27(+1.61%) |
Mar 30, 2021 | 17.07 | 17.18 | 16.76 | 16.95 | 69,821 | -0.04(-0.23%) |
Mar 29, 2021 | 16.85 | 17.32 | 16.73 | 16.99 | 205,689 | +0.18(+1.04%) |
Mar 26, 2021 | 16.82 | 17.22 | 16.71 | 16.81 | 306,119 | +0.09(+0.54%) |
Mar 25, 2021 | 16.99 | 17.02 | 16.63 | 16.72 | 225,316 | -0.27(-1.56%) |
Mar 24, 2021 | 17.24 | 17.41 | 16.88 | 16.99 | 131,298 | -0.19(-1.13%) |
Mar 23, 2021 | 17.35 | 17.50 | 17.18 | 17.18 | 106,654 | -0.23(-1.30%) |
Mar 22, 2021 | 17.38 | 17.54 | 17.27 | 17.41 | 128,281 | +0.02(+0.11%) |
Mar 19, 2021 | 17.14 | 17.42 | 17.11 | 17.39 | 95,922 | +0.14(+0.79%) |
Mar 18, 2021 | 17.77 | 17.91 | 17.20 | 17.25 | 251,477 | -0.56(-3.17%) |
Mar 17, 2021 | 17.66 | 17.89 | 17.44 | 17.82 | 137,139 | +0.21(+1.18%) |
Mar 16, 2021 | 17.67 | 17.82 | 17.57 | 17.61 | 133,498 | +0.04(+0.22%) |
Mar 15, 2021 | 17.42 | 17.62 | 17.41 | 17.57 | 101,207 | +0.13(+0.74%) |
Mar 12, 2021 | 17.54 | 17.56 | 17.31 | 17.44 | 81,426 | -0.13(-0.74%) |
Mar 11, 2021 | 17.57 | 17.76 | 17.53 | 17.57 | 134,148 | +0.23(+1.31%) |
Mar 10, 2021 | 17.43 | 17.43 | 17.18 | 17.35 | 108,437 | +0.20(+1.19%) |
Mar 09, 2021 | 16.83 | 17.36 | 16.83 | 17.14 | 184,622 | +0.41(+2.43%) |
Mar 08, 2021 | 17.08 | 17.20 | 16.68 | 16.73 | 160,608 | -0.37(-2.15%) |
Mar 05, 2021 | 17.51 | 17.51 | 16.46 | 17.10 | 246,053 | -0.15(-0.86%) |
Mar 04, 2021 | 17.84 | 18.01 | 16.90 | 17.25 | 186,506 | -0.73(-4.06%) |
Mar 03, 2021 | 18.45 | 18.52 | 17.92 | 17.98 | 134,110 | -0.46(-2.48%) |
Mar 02, 2021 | 18.35 | 18.62 | 18.12 | 18.44 | 154,076 | +0.17(+0.92%) |