Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.21 | 19.29 | 18.91 | 19.06 | 127,949 | -0.15(-0.78%) |
May 27, 2021 | 19.32 | 19.43 | 19.04 | 19.21 | 110,278 | -0.06(-0.31%) |
May 26, 2021 | 19.06 | 19.48 | 19.04 | 19.27 | 128,792 | -0.01(-0.04%) |
May 25, 2021 | 19.85 | 19.85 | 19.15 | 19.28 | 218,078 | -0.48(-2.43%) |
May 24, 2021 | 19.02 | 20.02 | 18.84 | 19.76 | 408,445 | +1.11(+5.94%) |
May 21, 2021 | 18.49 | 18.73 | 18.31 | 18.65 | 112,859 | +0.34(+1.84%) |
May 20, 2021 | 18.16 | 18.50 | 18.03 | 18.31 | 159,695 | +0.22(+1.20%) |
May 19, 2021 | 17.60 | 18.16 | 17.32 | 18.10 | 213,422 | +0.30(+1.68%) |
May 18, 2021 | 17.98 | 17.98 | 17.54 | 17.80 | 193,129 | -0.06(-0.34%) |
May 17, 2021 | 17.94 | 18.03 | 17.68 | 17.86 | 174,212 | +0.13(+0.72%) |
May 14, 2021 | 17.80 | 17.98 | 17.57 | 17.73 | 148,903 | +0.15(+0.85%) |
May 13, 2021 | 17.25 | 17.79 | 17.23 | 17.58 | 155,064 | +0.19(+1.08%) |
May 12, 2021 | 17.38 | 17.85 | 17.29 | 17.39 | 187,114 | -0.04(-0.21%) |
May 11, 2021 | 17.27 | 17.55 | 17.18 | 17.43 | 218,839 | +0.00(+0.00%) |
May 10, 2021 | 18.45 | 18.60 | 17.23 | 17.43 | 673,596 | -1.18(-6.32%) |
May 07, 2021 | 17.68 | 18.63 | 17.17 | 18.61 | 881,500 | -0.98(-4.99%) |
May 06, 2021 | 19.54 | 19.70 | 19.24 | 19.58 | 285,411 | -0.11(-0.56%) |
May 05, 2021 | 19.72 | 19.95 | 19.31 | 19.69 | 400,978 | +0.59(+3.11%) |
May 04, 2021 | 18.87 | 19.13 | 18.59 | 19.10 | 265,050 | +0.23(+1.20%) |
May 03, 2021 | 17.99 | 18.87 | 17.85 | 18.87 | 378,670 | +1.19(+6.71%) |
Apr 30, 2021 | 17.92 | 17.94 | 17.63 | 17.69 | 226,489 | -0.12(-0.66%) |
Apr 29, 2021 | 17.50 | 17.82 | 17.46 | 17.80 | 198,837 | +0.41(+2.36%) |
Apr 28, 2021 | 16.75 | 17.40 | 16.75 | 17.39 | 264,523 | +0.71(+4.26%) |
Apr 27, 2021 | 16.48 | 16.68 | 16.36 | 16.68 | 217,340 | +0.40(+2.48%) |
Apr 26, 2021 | 16.67 | 16.67 | 16.17 | 16.28 | 234,537 | +0.37(+2.30%) |
Apr 23, 2021 | 16.09 | 16.12 | 15.89 | 15.91 | 139,032 | -0.06(-0.37%) |
Apr 22, 2021 | 16.20 | 16.20 | 15.90 | 15.97 | 145,907 | -0.15(-0.91%) |
Apr 21, 2021 | 16.12 | 16.27 | 15.99 | 16.12 | 121,716 | +0.04(+0.23%) |
Apr 20, 2021 | 16.10 | 16.12 | 15.85 | 16.08 | 140,537 | +0.04(+0.23%) |
Apr 19, 2021 | 16.29 | 16.31 | 15.96 | 16.04 | 114,408 | -0.18(-1.13%) |
Apr 16, 2021 | 16.47 | 16.47 | 16.09 | 16.23 | 136,030 | -0.01(-0.05%) |
Apr 15, 2021 | 16.05 | 16.40 | 15.97 | 16.23 | 261,410 | +0.30(+1.89%) |
Apr 14, 2021 | 15.87 | 16.10 | 15.87 | 15.93 | 96,338 | +0.07(+0.42%) |
Apr 13, 2021 | 15.98 | 16.01 | 15.76 | 15.87 | 123,644 | -0.14(-0.87%) |
Apr 12, 2021 | 15.85 | 16.11 | 15.71 | 16.01 | 183,295 | +0.07(+0.41%) |
Apr 09, 2021 | 16.12 | 16.12 | 15.78 | 15.94 | 155,814 | -0.08(-0.50%) |
Apr 08, 2021 | 16.22 | 16.26 | 15.94 | 16.02 | 92,716 | -0.20(-1.22%) |
Apr 07, 2021 | 16.26 | 16.31 | 16.12 | 16.22 | 150,045 | -0.01(-0.09%) |
Apr 06, 2021 | 16.17 | 16.28 | 16.03 | 16.23 | 122,652 | +0.18(+1.14%) |
Apr 05, 2021 | 16.01 | 16.19 | 15.81 | 16.05 | 231,560 | +0.23(+1.48%) |
Apr 01, 2021 | 15.90 | 15.94 | 15.69 | 15.82 | 130,982 | +0.16(+1.03%) |
Mar 31, 2021 | 15.82 | 15.99 | 15.66 | 15.66 | 190,800 | -0.28(-1.75%) |
Mar 30, 2021 | 16.15 | 16.15 | 15.80 | 15.93 | 115,336 | -0.19(-1.18%) |
Mar 29, 2021 | 16.08 | 16.26 | 15.79 | 16.12 | 80,937 | +0.11(+0.69%) |
Mar 26, 2021 | 15.85 | 16.02 | 15.74 | 16.01 | 136,439 | +0.24(+1.53%) |
Mar 25, 2021 | 15.76 | 15.79 | 15.43 | 15.77 | 123,585 | -0.03(-0.19%) |
Mar 24, 2021 | 15.70 | 16.02 | 15.70 | 15.80 | 116,467 | +0.10(+0.65%) |
Mar 23, 2021 | 16.12 | 16.22 | 15.62 | 15.70 | 180,283 | -0.62(-3.77%) |
Mar 22, 2021 | 16.53 | 16.72 | 16.16 | 16.31 | 177,555 | -0.37(-2.20%) |
Mar 19, 2021 | 16.64 | 16.92 | 16.35 | 16.68 | 389,671 | +0.05(+0.31%) |
Mar 18, 2021 | 16.98 | 17.36 | 16.54 | 16.63 | 196,346 | -0.40(-2.37%) |
Mar 17, 2021 | 16.98 | 17.27 | 16.72 | 17.03 | 325,897 | +0.01(+0.09%) |
Mar 16, 2021 | 17.41 | 17.41 | 16.75 | 17.02 | 309,216 | -0.32(-1.82%) |
Mar 15, 2021 | 17.29 | 17.49 | 16.64 | 17.33 | 405,689 | +0.39(+2.29%) |
Mar 12, 2021 | 16.56 | 16.95 | 16.41 | 16.95 | 252,413 | +0.54(+3.26%) |
Mar 11, 2021 | 15.97 | 16.45 | 15.72 | 16.41 | 500,642 | +0.75(+4.77%) |
Mar 10, 2021 | 15.55 | 15.93 | 15.48 | 15.66 | 182,421 | +0.24(+1.57%) |
Mar 09, 2021 | 15.25 | 15.57 | 15.06 | 15.42 | 144,008 | +0.21(+1.40%) |
Mar 08, 2021 | 14.96 | 15.27 | 14.81 | 15.21 | 140,373 | +0.31(+2.07%) |
Mar 05, 2021 | 15.02 | 15.24 | 14.71 | 14.90 | 131,664 | +0.09(+0.59%) |
Mar 04, 2021 | 14.95 | 15.32 | 14.61 | 14.81 | 209,290 | -0.14(-0.93%) |
Mar 03, 2021 | 14.95 | 15.16 | 14.78 | 14.95 | 159,289 | +0.12(+0.79%) |
Mar 02, 2021 | 14.84 | 15.16 | 14.67 | 14.83 | 195,696 | -0.11(-0.74%) |