Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.30 | 16.80 | 16.10 | 16.20 | 13,028 | +0.00(+0.00%) |
May 27, 2021 | 16.50 | 16.70 | 16.00 | 16.20 | 12,740 | +0.00(+0.00%) |
May 26, 2021 | 15.70 | 16.45 | 15.60 | 16.20 | 16,120 | +0.50(+3.18%) |
May 25, 2021 | 15.80 | 16.10 | 15.40 | 15.70 | 19,030 | -0.10(-0.63%) |
May 24, 2021 | 16.00 | 16.30 | 15.70 | 15.80 | 25,264 | -0.40(-2.47%) |
May 21, 2021 | 16.20 | 16.30 | 15.70 | 16.20 | 20,815 | +0.00(+0.00%) |
May 20, 2021 | 16.20 | 16.40 | 15.90 | 16.20 | 10,049 | +0.10(+0.62%) |
May 19, 2021 | 15.90 | 16.40 | 15.60 | 16.10 | 16,673 | -0.30(-1.83%) |
May 18, 2021 | 16.30 | 16.70 | 15.80 | 16.40 | 18,706 | +0.20(+1.23%) |
May 17, 2021 | 15.40 | 16.20 | 15.40 | 16.20 | 18,007 | +0.50(+3.18%) |
May 14, 2021 | 15.00 | 16.20 | 15.00 | 15.70 | 32,779 | +0.90(+6.08%) |
May 13, 2021 | 15.90 | 16.30 | 14.80 | 14.80 | 39,208 | -1.10(-6.92%) |
May 12, 2021 | 15.90 | 17.00 | 15.30 | 15.90 | 68,770 | +0.30(+1.92%) |
May 11, 2021 | 15.00 | 16.00 | 15.00 | 15.60 | 43,414 | -0.20(-1.27%) |
May 10, 2021 | 16.30 | 16.40 | 15.50 | 15.80 | 32,855 | -0.40(-2.47%) |
May 07, 2021 | 16.00 | 16.70 | 15.90 | 16.20 | 17,675 | +0.20(+1.25%) |
May 06, 2021 | 16.70 | 16.75 | 15.65 | 16.00 | 40,493 | -0.50(-3.03%) |
May 05, 2021 | 16.80 | 17.20 | 16.20 | 16.50 | 28,922 | +0.10(+0.61%) |
May 04, 2021 | 16.70 | 17.00 | 15.80 | 16.40 | 53,451 | -0.50(-2.96%) |
May 03, 2021 | 17.30 | 17.30 | 16.80 | 16.90 | 27,174 | -0.20(-1.17%) |
Apr 30, 2021 | 16.70 | 17.40 | 16.70 | 17.10 | 30,280 | +0.10(+0.59%) |
Apr 29, 2021 | 17.50 | 17.50 | 16.70 | 17.00 | 19,391 | -0.10(-0.58%) |
Apr 28, 2021 | 17.10 | 17.40 | 16.80 | 17.10 | 14,625 | +0.00(+0.00%) |
Apr 27, 2021 | 17.30 | 17.90 | 17.00 | 17.10 | 45,553 | -0.40(-2.29%) |
Apr 26, 2021 | 17.10 | 17.60 | 16.80 | 17.50 | 33,999 | +0.70(+4.17%) |
Apr 23, 2021 | 17.60 | 17.60 | 16.60 | 16.80 | 39,630 | -0.70(-4.00%) |
Apr 22, 2021 | 16.50 | 17.70 | 16.10 | 17.50 | 74,226 | +1.30(+8.02%) |
Apr 21, 2021 | 16.10 | 16.60 | 16.00 | 16.20 | 30,240 | +0.00(+0.00%) |
Apr 20, 2021 | 15.80 | 16.30 | 15.10 | 16.20 | 54,648 | +0.50(+3.18%) |
Apr 19, 2021 | 16.00 | 16.60 | 14.50 | 15.70 | 98,391 | -0.80(-4.85%) |
Apr 16, 2021 | 16.80 | 16.88 | 15.90 | 16.50 | 57,540 | -0.40(-2.37%) |
Apr 15, 2021 | 17.80 | 18.50 | 16.60 | 16.90 | 43,217 | -0.50(-2.87%) |
Apr 14, 2021 | 17.30 | 19.20 | 17.30 | 17.40 | 38,974 | +0.10(+0.58%) |
Apr 13, 2021 | 17.10 | 17.75 | 16.00 | 17.30 | 58,856 | -0.20(-1.14%) |
Apr 12, 2021 | 18.00 | 18.20 | 17.20 | 17.50 | 47,726 | -0.50(-2.78%) |
Apr 09, 2021 | 18.20 | 18.50 | 17.80 | 18.00 | 24,060 | -0.30(-1.64%) |
Apr 08, 2021 | 18.50 | 18.50 | 17.70 | 18.30 | 28,794 | +0.00(+0.00%) |
Apr 07, 2021 | 19.00 | 19.20 | 18.10 | 18.30 | 42,444 | -0.50(-2.66%) |
Apr 06, 2021 | 18.80 | 19.20 | 18.70 | 18.80 | 25,163 | -0.20(-1.05%) |
Apr 05, 2021 | 20.10 | 20.10 | 18.50 | 19.00 | 53,170 | -0.20(-1.04%) |
Apr 01, 2021 | 19.60 | 20.20 | 19.00 | 19.20 | 49,530 | +0.20(+1.05%) |
Mar 31, 2021 | 18.40 | 19.50 | 18.40 | 19.00 | 33,293 | +0.60(+3.26%) |
Mar 30, 2021 | 18.10 | 18.50 | 17.30 | 18.40 | 117,666 | +0.20(+1.10%) |
Mar 29, 2021 | 19.40 | 19.80 | 18.20 | 18.20 | 66,646 | -1.60(-8.08%) |
Mar 26, 2021 | 20.50 | 20.80 | 19.20 | 19.80 | 43,600 | -0.60(-2.94%) |
Mar 25, 2021 | 19.10 | 21.30 | 19.10 | 20.40 | 104,726 | -0.60(-2.86%) |
Mar 24, 2021 | 21.90 | 22.60 | 21.00 | 21.00 | 65,184 | -1.20(-5.41%) |
Mar 23, 2021 | 24.90 | 24.90 | 22.10 | 22.20 | 141,616 | -3.20(-12.60%) |
Mar 22, 2021 | 27.10 | 28.50 | 22.90 | 25.40 | 754,412 | +0.80(+3.25%) |
Mar 19, 2021 | 24.60 | 24.80 | 23.50 | 24.60 | 98,460 | +0.80(+3.36%) |
Mar 18, 2021 | 24.30 | 25.30 | 23.60 | 23.80 | 66,751 | -0.40(-1.65%) |
Mar 17, 2021 | 24.00 | 24.70 | 22.60 | 24.20 | 43,427 | -0.20(-0.82%) |
Mar 16, 2021 | 24.90 | 25.30 | 22.70 | 24.40 | 87,952 | -0.20(-0.81%) |
Mar 15, 2021 | 25.00 | 25.70 | 24.10 | 24.60 | 62,800 | +0.70(+2.93%) |
Mar 12, 2021 | 22.60 | 24.10 | 22.00 | 23.90 | 49,950 | +1.10(+4.82%) |
Mar 11, 2021 | 22.60 | 23.00 | 22.00 | 22.80 | 61,945 | +0.60(+2.70%) |
Mar 10, 2021 | 22.40 | 22.60 | 21.20 | 22.20 | 39,766 | +0.00(+0.00%) |
Mar 09, 2021 | 20.90 | 22.30 | 20.70 | 22.20 | 49,437 | +2.00(+9.90%) |
Mar 08, 2021 | 21.30 | 21.80 | 20.20 | 20.20 | 61,691 | -1.30(-6.05%) |
Mar 05, 2021 | 20.50 | 21.70 | 19.00 | 21.50 | 80,630 | +1.10(+5.39%) |
Mar 04, 2021 | 22.90 | 23.10 | 18.00 | 20.40 | 178,482 | -2.70(-11.69%) |
Mar 03, 2021 | 23.70 | 24.00 | 22.50 | 23.10 | 41,910 | -0.30(-1.28%) |
Mar 02, 2021 | 25.00 | 25.40 | 23.40 | 23.40 | 44,928 | -0.90(-3.70%) |