Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.74 | 18.25 | 17.50 | 18.01 | 67,837 | +0.41(+2.33%) |
May 27, 2021 | 17.97 | 17.97 | 17.28 | 17.60 | 5,901 | -0.11(-0.62%) |
May 26, 2021 | 17.71 | 17.80 | 17.71 | 17.71 | 1,831 | +0.01(+0.06%) |
May 25, 2021 | 17.81 | 17.90 | 17.21 | 17.70 | 4,323 | +0.20(+1.14%) |
May 24, 2021 | 17.68 | 18.05 | 17.22 | 17.50 | 4,345 | -0.25(-1.41%) |
May 21, 2021 | 17.94 | 18.18 | 17.75 | 17.75 | 12,433 | -0.25(-1.39%) |
May 20, 2021 | 17.65 | 18.06 | 17.50 | 18.00 | 261,525 | +0.00(+0.00%) |
May 19, 2021 | 17.36 | 18.00 | 17.36 | 18.00 | 5,043 | +0.34(+1.93%) |
May 18, 2021 | 18.19 | 18.19 | 17.66 | 17.66 | 21,097 | +0.19(+1.09%) |
May 17, 2021 | 17.61 | 18.05 | 17.45 | 17.47 | 10,914 | +0.05(+0.29%) |
May 14, 2021 | 18.08 | 18.08 | 17.25 | 17.42 | 9,350 | -0.10(-0.57%) |
May 13, 2021 | 17.26 | 17.94 | 16.93 | 17.52 | 16,193 | +0.66(+3.91%) |
May 12, 2021 | 16.36 | 17.78 | 16.36 | 16.86 | 18,480 | +0.26(+1.57%) |
May 11, 2021 | 16.75 | 16.95 | 16.23 | 16.60 | 7,638 | -0.44(-2.58%) |
May 10, 2021 | 17.53 | 17.60 | 16.85 | 17.04 | 9,213 | -0.49(-2.80%) |
May 07, 2021 | 17.68 | 17.86 | 17.30 | 17.53 | 5,476 | +0.17(+0.98%) |
May 06, 2021 | 18.24 | 18.26 | 17.29 | 17.36 | 12,182 | -0.97(-5.29%) |
May 05, 2021 | 17.43 | 18.70 | 17.25 | 18.33 | 14,508 | +0.83(+4.74%) |
May 04, 2021 | 17.77 | 17.97 | 17.50 | 17.50 | 8,161 | -0.48(-2.67%) |
May 03, 2021 | 18.00 | 18.30 | 17.24 | 17.98 | 16,559 | -0.27(-1.48%) |
Apr 30, 2021 | 17.57 | 18.34 | 17.22 | 18.25 | 12,900 | +0.41(+2.30%) |
Apr 29, 2021 | 17.90 | 18.58 | 17.57 | 17.84 | 423,026 | +0.04(+0.22%) |
Apr 28, 2021 | 18.24 | 18.24 | 16.86 | 17.80 | 21,637 | -0.70(-3.78%) |
Apr 27, 2021 | 18.40 | 18.99 | 18.17 | 18.50 | 45,961 | -0.06(-0.32%) |
Apr 26, 2021 | 17.80 | 18.90 | 17.55 | 18.56 | 63,679 | +0.11(+0.60%) |
Apr 23, 2021 | 16.86 | 18.93 | 16.82 | 18.45 | 31,000 | +1.59(+9.43%) |
Apr 22, 2021 | 16.46 | 17.00 | 16.28 | 16.86 | 10,609 | +0.25(+1.51%) |
Apr 21, 2021 | 15.61 | 16.86 | 15.21 | 16.61 | 19,665 | +1.24(+8.07%) |
Apr 20, 2021 | 14.88 | 15.48 | 14.88 | 15.37 | 17,520 | +0.33(+2.19%) |
Apr 19, 2021 | 14.28 | 15.49 | 14.28 | 15.04 | 14,726 | +0.28(+1.90%) |
Apr 16, 2021 | 14.46 | 15.16 | 14.24 | 14.76 | 13,500 | +0.42(+2.93%) |
Apr 15, 2021 | 14.49 | 14.99 | 14.34 | 14.34 | 30,409 | -0.12(-0.83%) |
Apr 14, 2021 | 15.66 | 15.66 | 14.34 | 14.46 | 43,252 | -0.91(-5.92%) |
Apr 13, 2021 | 15.27 | 16.00 | 15.27 | 15.37 | 13,697 | -0.36(-2.29%) |
Apr 12, 2021 | 15.22 | 16.09 | 15.20 | 15.73 | 22,201 | +0.07(+0.45%) |
Apr 09, 2021 | 16.37 | 16.40 | 15.65 | 15.66 | 50,000 | -1.05(-6.28%) |
Apr 08, 2021 | 16.76 | 17.16 | 16.30 | 16.71 | 10,626 | -0.34(-1.99%) |
Apr 07, 2021 | 16.55 | 17.18 | 16.55 | 17.05 | 10,843 | +0.50(+3.02%) |
Apr 06, 2021 | 15.61 | 16.91 | 15.60 | 16.55 | 35,044 | +0.98(+6.29%) |
Apr 05, 2021 | 15.78 | 15.78 | 14.80 | 15.57 | 40,285 | -0.20(-1.27%) |
Apr 01, 2021 | 17.00 | 17.00 | 15.74 | 15.77 | 44,600 | -0.94(-5.63%) |
Mar 31, 2021 | 16.49 | 17.15 | 16.45 | 16.71 | 4,043 | +0.07(+0.42%) |
Mar 30, 2021 | 17.19 | 17.61 | 16.46 | 16.64 | 9,365 | -0.66(-3.82%) |
Mar 29, 2021 | 17.70 | 18.22 | 17.06 | 17.30 | 11,848 | -0.79(-4.37%) |
Mar 26, 2021 | 17.10 | 18.10 | 17.10 | 18.09 | 53,800 | +0.82(+4.75%) |
Mar 25, 2021 | 17.12 | 17.53 | 16.00 | 17.27 | 22,158 | -0.22(-1.26%) |
Mar 24, 2021 | 18.58 | 18.66 | 17.03 | 17.49 | 71,523 | -0.51(-2.83%) |
Mar 23, 2021 | 17.90 | 18.00 | 16.79 | 18.00 | 40,737 | -0.39(-2.12%) |
Mar 22, 2021 | 17.80 | 18.39 | 17.50 | 18.39 | 17,983 | +0.41(+2.28%) |
Mar 19, 2021 | 18.06 | 18.06 | 17.14 | 17.98 | 13,800 | +0.04(+0.22%) |
Mar 18, 2021 | 18.16 | 18.20 | 17.52 | 17.94 | 17,256 | -0.35(-1.91%) |
Mar 17, 2021 | 17.68 | 18.34 | 17.30 | 18.29 | 13,237 | +0.38(+2.15%) |
Mar 16, 2021 | 18.08 | 18.18 | 17.68 | 17.91 | 9,614 | -0.74(-3.99%) |
Mar 15, 2021 | 18.00 | 18.89 | 17.74 | 18.65 | 19,342 | +0.65(+3.61%) |
Mar 12, 2021 | 17.53 | 18.00 | 17.25 | 18.00 | 18,800 | +0.41(+2.33%) |
Mar 11, 2021 | 17.54 | 17.59 | 17.17 | 17.59 | 9,375 | -0.18(-1.01%) |
Mar 10, 2021 | 17.97 | 18.58 | 17.25 | 17.77 | 54,563 | -0.20(-1.11%) |
Mar 09, 2021 | 16.69 | 18.04 | 16.50 | 17.97 | 26,864 | +1.28(+7.67%) |
Mar 08, 2021 | 16.05 | 16.82 | 15.52 | 16.69 | 10,058 | +0.64(+3.99%) |
Mar 05, 2021 | 15.59 | 16.23 | 15.24 | 16.05 | 305,900 | +0.55(+3.55%) |
Mar 04, 2021 | 15.75 | 16.00 | 14.65 | 15.50 | 47,701 | -0.28(-1.77%) |
Mar 03, 2021 | 16.47 | 16.50 | 15.62 | 15.78 | 44,834 | -0.96(-5.73%) |
Mar 02, 2021 | 16.75 | 16.97 | 16.23 | 16.74 | 11,155 | -0.26(-1.53%) |