Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.44 | 18.63 | 18.29 | 18.51 | 9,795 | +0.02(+0.10%) |
May 27, 2021 | 18.34 | 18.61 | 18.34 | 18.49 | 8,745 | +0.16(+0.86%) |
May 26, 2021 | 18.42 | 18.47 | 17.83 | 18.33 | 24,176 | -0.23(-1.25%) |
May 25, 2021 | 18.89 | 18.89 | 18.28 | 18.56 | 14,176 | -0.58(-3.01%) |
May 24, 2021 | 19.62 | 19.62 | 18.92 | 19.14 | 17,174 | -0.32(-1.67%) |
May 21, 2021 | 19.60 | 19.87 | 19.46 | 19.46 | 11,435 | -0.35(-1.78%) |
May 20, 2021 | 19.69 | 19.84 | 19.10 | 19.81 | 4,586 | +0.11(+0.57%) |
May 19, 2021 | 19.23 | 20.09 | 19.10 | 19.70 | 12,044 | -0.58(-2.84%) |
May 18, 2021 | 19.92 | 20.42 | 19.35 | 20.28 | 41,887 | +1.43(+7.58%) |
May 17, 2021 | 18.12 | 18.88 | 17.95 | 18.85 | 50,778 | +0.98(+5.51%) |
May 14, 2021 | 17.82 | 18.29 | 17.82 | 17.86 | 10,207 | +0.05(+0.26%) |
May 13, 2021 | 18.00 | 18.25 | 17.73 | 17.82 | 34,155 | -0.04(-0.21%) |
May 12, 2021 | 17.63 | 18.18 | 17.63 | 17.86 | 27,064 | +0.58(+3.33%) |
May 11, 2021 | 18.01 | 18.21 | 17.26 | 17.28 | 17,691 | -1.15(-6.24%) |
May 10, 2021 | 18.77 | 18.88 | 18.33 | 18.43 | 25,074 | -0.19(-1.00%) |
May 07, 2021 | 18.56 | 18.89 | 18.56 | 18.62 | 6,979 | +0.06(+0.30%) |
May 06, 2021 | 18.63 | 18.68 | 18.56 | 18.56 | 15,490 | -0.06(-0.35%) |
May 05, 2021 | 18.60 | 18.89 | 18.55 | 18.63 | 15,927 | +0.06(+0.35%) |
May 04, 2021 | 18.57 | 18.75 | 18.56 | 18.56 | 11,557 | -0.19(-0.99%) |
May 03, 2021 | 19.10 | 19.10 | 18.72 | 18.75 | 15,511 | -0.09(-0.49%) |
Apr 30, 2021 | 18.98 | 19.24 | 18.80 | 18.84 | 20,581 | -0.16(-0.83%) |
Apr 29, 2021 | 19.18 | 19.65 | 18.47 | 19.00 | 46,108 | -0.65(-3.31%) |
Apr 28, 2021 | 17.86 | 19.65 | 17.51 | 19.65 | 77,449 | +1.85(+10.38%) |
Apr 27, 2021 | 17.77 | 18.25 | 17.71 | 17.80 | 12,375 | +0.08(+0.47%) |
Apr 26, 2021 | 17.88 | 17.94 | 17.71 | 17.72 | 13,235 | +0.01(+0.05%) |
Apr 23, 2021 | 17.75 | 18.11 | 17.66 | 17.71 | 11,314 | -0.04(-0.21%) |
Apr 22, 2021 | 17.86 | 18.36 | 17.58 | 17.74 | 19,661 | -0.06(-0.36%) |
Apr 21, 2021 | 18.21 | 18.21 | 17.73 | 17.81 | 15,889 | -0.32(-1.79%) |
Apr 20, 2021 | 18.17 | 18.29 | 17.64 | 18.13 | 15,062 | +0.04(+0.21%) |
Apr 19, 2021 | 18.37 | 18.61 | 18.00 | 18.10 | 17,992 | -0.41(-2.24%) |
Apr 16, 2021 | 18.76 | 18.76 | 18.21 | 18.51 | 9,697 | -0.11(-0.62%) |
Apr 15, 2021 | 18.75 | 18.96 | 18.25 | 18.63 | 20,403 | +0.10(+0.55%) |
Apr 14, 2021 | 18.74 | 19.11 | 18.52 | 18.52 | 19,842 | -0.22(-1.19%) |
Apr 13, 2021 | 18.41 | 18.83 | 18.31 | 18.75 | 13,053 | +0.46(+2.54%) |
Apr 12, 2021 | 19.12 | 19.12 | 18.14 | 18.28 | 31,325 | -0.87(-4.55%) |
Apr 09, 2021 | 18.65 | 19.19 | 18.65 | 19.15 | 24,783 | +0.50(+2.69%) |
Apr 08, 2021 | 19.29 | 19.71 | 18.52 | 18.65 | 39,513 | -1.27(-6.38%) |
Apr 07, 2021 | 19.90 | 20.42 | 18.98 | 19.92 | 30,159 | +0.05(+0.23%) |
Apr 06, 2021 | 20.44 | 20.73 | 19.50 | 19.88 | 44,751 | -0.50(-2.46%) |
Apr 05, 2021 | 19.86 | 20.74 | 19.49 | 20.38 | 33,424 | +0.96(+4.92%) |
Apr 01, 2021 | 18.93 | 19.72 | 18.75 | 19.42 | 27,585 | +0.73(+3.92%) |
Mar 31, 2021 | 18.40 | 19.21 | 18.38 | 18.69 | 23,997 | -0.01(-0.05%) |
Mar 30, 2021 | 18.82 | 19.21 | 18.65 | 18.70 | 15,296 | -0.15(-0.79%) |
Mar 29, 2021 | 19.15 | 19.64 | 18.38 | 18.85 | 22,592 | -0.23(-1.22%) |
Mar 26, 2021 | 19.21 | 19.70 | 18.72 | 19.08 | 25,645 | +0.03(+0.15%) |
Mar 25, 2021 | 18.59 | 19.08 | 18.10 | 19.05 | 29,309 | +0.12(+0.64%) |
Mar 24, 2021 | 19.25 | 19.25 | 18.57 | 18.93 | 25,321 | -0.38(-1.97%) |
Mar 23, 2021 | 20.32 | 20.46 | 19.04 | 19.31 | 41,262 | -1.37(-6.64%) |
Mar 22, 2021 | 21.92 | 22.25 | 20.42 | 20.69 | 37,864 | -0.94(-4.34%) |
Mar 19, 2021 | 21.56 | 21.97 | 20.59 | 21.62 | 38,791 | +0.02(+0.09%) |
Mar 18, 2021 | 22.41 | 22.70 | 21.34 | 21.60 | 55,682 | -0.56(-2.51%) |
Mar 17, 2021 | 20.95 | 22.31 | 20.68 | 22.16 | 50,396 | +0.96(+4.51%) |
Mar 16, 2021 | 20.42 | 22.89 | 20.42 | 21.21 | 155,691 | +0.97(+4.82%) |
Mar 15, 2021 | 17.74 | 20.25 | 17.73 | 20.23 | 73,780 | +2.49(+14.02%) |
Mar 12, 2021 | 17.47 | 17.82 | 17.01 | 17.74 | 28,123 | +0.14(+0.79%) |
Mar 11, 2021 | 17.85 | 17.86 | 17.22 | 17.60 | 43,551 | -0.03(-0.16%) |
Mar 10, 2021 | 17.19 | 17.81 | 16.91 | 17.63 | 44,080 | +0.55(+3.20%) |
Mar 09, 2021 | 17.76 | 17.76 | 16.71 | 17.09 | 36,391 | -0.39(-2.23%) |
Mar 08, 2021 | 17.02 | 17.77 | 16.87 | 17.47 | 52,152 | +0.64(+3.80%) |
Mar 05, 2021 | 16.04 | 16.90 | 15.47 | 16.83 | 44,179 | +0.99(+6.27%) |
Mar 04, 2021 | 16.83 | 17.01 | 15.37 | 15.84 | 70,920 | -1.18(-6.92%) |
Mar 03, 2021 | 17.89 | 18.05 | 16.84 | 17.02 | 29,284 | -0.84(-4.73%) |
Mar 02, 2021 | 17.67 | 17.99 | 17.35 | 17.86 | 30,844 | +0.25(+1.42%) |