Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 17.00 | 17.00 | 16.60 | 16.80 | 42,977 | -0.05(-0.30%) |
May 28, 2021 | 17.32 | 17.32 | 16.75 | 16.85 | 25,516 | -0.44(-2.54%) |
May 27, 2021 | 17.67 | 17.67 | 17.22 | 17.29 | 47,227 | -0.21(-1.20%) |
May 26, 2021 | 16.45 | 17.68 | 16.42 | 17.50 | 43,436 | +1.21(+7.43%) |
May 25, 2021 | 17.84 | 17.84 | 16.07 | 16.29 | 115,291 | -0.86(-5.01%) |
May 21, 2021 | 17.15 | 17.15 | 17.15 | 0 | -0.14(-0.81%) | |
May 20, 2021 | 17.84 | 17.84 | 16.70 | 17.29 | 65,544 | -0.49(-2.76%) |
May 19, 2021 | 17.80 | 17.86 | 17.02 | 17.78 | 47,704 | -0.12(-0.67%) |
May 18, 2021 | 18.14 | 18.14 | 17.87 | 17.90 | 71,304 | -0.16(-0.89%) |
May 17, 2021 | 18.90 | 18.99 | 17.83 | 18.06 | 78,677 | -0.85(-4.49%) |
May 14, 2021 | 18.40 | 19.10 | 18.40 | 18.91 | 134,925 | +0.62(+3.39%) |
May 13, 2021 | 18.85 | 19.21 | 18.20 | 18.29 | 51,987 | -0.37(-1.98%) |
May 12, 2021 | 19.30 | 19.30 | 18.37 | 18.66 | 33,838 | -0.62(-3.22%) |
May 11, 2021 | 19.40 | 19.48 | 18.50 | 19.28 | 49,613 | -0.21(-1.08%) |
May 10, 2021 | 20.00 | 20.00 | 19.40 | 19.49 | 31,651 | -0.52(-2.60%) |
May 07, 2021 | 19.90 | 20.03 | 19.52 | 20.01 | 15,076 | +0.11(+0.55%) |
May 06, 2021 | 19.95 | 20.00 | 19.50 | 19.90 | 65,940 | +0.05(+0.25%) |
May 05, 2021 | 19.63 | 20.08 | 19.60 | 19.85 | 44,169 | +0.15(+0.76%) |
May 04, 2021 | 19.86 | 20.26 | 19.41 | 19.70 | 35,139 | -0.23(-1.15%) |
May 03, 2021 | 20.04 | 20.98 | 19.79 | 19.93 | 95,560 | -0.05(-0.25%) |
Apr 30, 2021 | 19.61 | 20.15 | 19.41 | 19.98 | 120,645 | +0.53(+2.72%) |
Apr 29, 2021 | 19.07 | 19.49 | 19.05 | 19.45 | 75,579 | +0.39(+2.05%) |
Apr 28, 2021 | 19.29 | 19.31 | 18.92 | 19.06 | 99,465 | +0.04(+0.21%) |
Apr 27, 2021 | 19.00 | 19.33 | 18.95 | 19.02 | 92,089 | -0.04(-0.21%) |
Apr 26, 2021 | 18.87 | 19.07 | 18.70 | 19.06 | 49,891 | +0.39(+2.09%) |
Apr 23, 2021 | 18.90 | 19.34 | 18.53 | 18.67 | 34,170 | -0.24(-1.27%) |
Apr 22, 2021 | 19.05 | 19.38 | 18.78 | 18.91 | 61,803 | -0.09(-0.47%) |
Apr 21, 2021 | 18.84 | 19.04 | 18.75 | 19.00 | 21,792 | +0.22(+1.17%) |
Apr 20, 2021 | 18.76 | 18.84 | 18.55 | 18.78 | 41,857 | +0.12(+0.64%) |
Apr 19, 2021 | 19.58 | 19.58 | 18.33 | 18.66 | 121,888 | -0.88(-4.50%) |
Apr 16, 2021 | 19.51 | 19.55 | 19.39 | 19.54 | 29,001 | +0.02(+0.10%) |
Apr 15, 2021 | 19.92 | 19.92 | 19.41 | 19.52 | 69,454 | -0.16(-0.81%) |
Apr 14, 2021 | 19.58 | 19.73 | 19.55 | 19.68 | 34,883 | +0.12(+0.61%) |
Apr 13, 2021 | 20.13 | 20.13 | 19.45 | 19.56 | 56,004 | -0.53(-2.64%) |
Apr 12, 2021 | 20.69 | 20.70 | 19.87 | 20.09 | 40,577 | -0.58(-2.81%) |
Apr 09, 2021 | 20.94 | 21.13 | 20.45 | 20.67 | 48,030 | -0.14(-0.67%) |
Apr 08, 2021 | 19.80 | 20.91 | 19.79 | 20.81 | 233,362 | +1.06(+5.37%) |
Apr 07, 2021 | 20.00 | 20.58 | 19.75 | 19.75 | 344,164 | -1.68(-7.84%) |
Apr 06, 2021 | 20.47 | 21.68 | 20.44 | 21.43 | 61,711 | +1.20(+5.93%) |
Apr 05, 2021 | 20.77 | 20.77 | 20.01 | 20.23 | 37,067 | -0.41(-1.99%) |
Apr 01, 2021 | 20.64 | 20.64 | 20.64 | 0 | +0.52(+2.58%) | |
Mar 31, 2021 | 19.50 | 20.36 | 19.34 | 20.12 | 113,495 | +0.78(+4.03%) |
Mar 30, 2021 | 19.71 | 19.71 | 19.27 | 19.34 | 37,863 | -0.45(-2.27%) |
Mar 29, 2021 | 19.85 | 20.01 | 19.29 | 19.79 | 54,910 | +0.00(+0.00%) |
Mar 26, 2021 | 19.51 | 20.05 | 19.47 | 19.79 | 150,005 | +0.36(+1.85%) |
Mar 25, 2021 | 19.79 | 19.79 | 18.68 | 19.43 | 116,276 | -0.36(-1.82%) |
Mar 24, 2021 | 20.93 | 21.12 | 19.77 | 19.79 | 60,617 | -1.14(-5.45%) |
Mar 23, 2021 | 19.67 | 21.15 | 19.67 | 20.93 | 241,458 | +1.16(+5.87%) |
Mar 22, 2021 | 21.51 | 21.61 | 19.42 | 19.77 | 208,000 | -0.63(-3.09%) |
Mar 19, 2021 | 20.43 | 20.88 | 20.16 | 20.40 | 110,754 | -0.17(-0.83%) |
Mar 18, 2021 | 19.40 | 20.67 | 18.96 | 20.57 | 192,786 | +1.31(+6.80%) |
Mar 17, 2021 | 18.32 | 19.37 | 18.30 | 19.26 | 189,470 | +1.05(+5.77%) |
Mar 16, 2021 | 18.48 | 18.50 | 18.01 | 18.21 | 250,926 | -0.03(-0.16%) |
Mar 15, 2021 | 18.68 | 18.68 | 18.05 | 18.24 | 80,965 | -0.35(-1.88%) |
Mar 12, 2021 | 18.49 | 19.00 | 18.38 | 18.59 | 73,675 | +0.21(+1.14%) |
Mar 11, 2021 | 18.49 | 18.58 | 18.29 | 18.38 | 27,946 | -0.01(-0.05%) |
Mar 10, 2021 | 18.52 | 18.67 | 18.34 | 18.39 | 67,815 | -0.08(-0.43%) |
Mar 09, 2021 | 18.43 | 18.65 | 18.18 | 18.47 | 62,222 | +0.34(+1.88%) |
Mar 08, 2021 | 18.30 | 18.37 | 18.00 | 18.13 | 50,481 | +0.16(+0.89%) |
Mar 05, 2021 | 17.80 | 18.82 | 17.69 | 17.97 | 127,642 | +0.03(+0.17%) |
Mar 04, 2021 | 18.89 | 18.89 | 17.43 | 17.94 | 168,048 | +0.02(+0.11%) |
Mar 03, 2021 | 19.00 | 19.00 | 17.75 | 17.92 | 153,820 | -0.08(-0.44%) |
Mar 02, 2021 | 16.51 | 19.39 | 16.51 | 18.00 | 293,231 | +2.02(+12.64%) |