Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.98 | 19.04 | 18.60 | 19.01 | 451,947 | +0.03(+0.16%) |
May 27, 2021 | 19.19 | 19.23 | 18.97 | 18.98 | 2,061,845 | +0.00(+0.00%) |
May 26, 2021 | 18.90 | 19.13 | 18.80 | 18.98 | 583,836 | +0.06(+0.32%) |
May 25, 2021 | 19.15 | 19.44 | 18.91 | 18.92 | 863,081 | -0.17(-0.89%) |
May 24, 2021 | 18.56 | 19.13 | 18.46 | 19.09 | 705,464 | +0.53(+2.86%) |
May 21, 2021 | 18.79 | 18.89 | 18.55 | 18.56 | 419,141 | -0.04(-0.22%) |
May 20, 2021 | 18.12 | 18.61 | 17.95 | 18.60 | 622,780 | +0.45(+2.48%) |
May 19, 2021 | 17.87 | 18.18 | 17.67 | 18.15 | 463,091 | -0.02(-0.11%) |
May 18, 2021 | 18.31 | 18.59 | 18.15 | 18.17 | 509,303 | -0.03(-0.16%) |
May 17, 2021 | 18.05 | 18.32 | 17.82 | 18.20 | 856,057 | -0.48(-2.57%) |
May 14, 2021 | 18.85 | 18.90 | 18.56 | 18.68 | 900,255 | +0.06(+0.32%) |
May 13, 2021 | 18.45 | 18.79 | 18.28 | 18.62 | 666,680 | +0.26(+1.42%) |
May 12, 2021 | 18.09 | 18.85 | 18.00 | 18.36 | 1,180,038 | +0.43(+2.40%) |
May 11, 2021 | 18.09 | 18.32 | 17.88 | 17.93 | 807,536 | -0.42(-2.29%) |
May 10, 2021 | 18.86 | 18.89 | 18.20 | 18.35 | 1,293,534 | -0.36(-1.92%) |
May 07, 2021 | 18.00 | 18.73 | 17.60 | 18.71 | 1,546,917 | +0.62(+3.43%) |
May 06, 2021 | 17.62 | 18.09 | 17.49 | 18.09 | 1,092,637 | +0.56(+3.19%) |
May 05, 2021 | 17.61 | 17.71 | 17.29 | 17.53 | 341,996 | -0.10(-0.57%) |
May 04, 2021 | 17.75 | 17.95 | 17.53 | 17.63 | 450,328 | -0.19(-1.07%) |
May 03, 2021 | 17.00 | 17.91 | 16.94 | 17.82 | 1,304,955 | +0.82(+4.82%) |
Apr 30, 2021 | 16.83 | 17.22 | 16.83 | 17.00 | 523,100 | -0.12(-0.70%) |
Apr 29, 2021 | 16.82 | 17.26 | 16.63 | 17.12 | 554,525 | +0.51(+3.07%) |
Apr 28, 2021 | 16.49 | 16.64 | 16.37 | 16.61 | 327,095 | +0.06(+0.36%) |
Apr 27, 2021 | 16.99 | 16.99 | 16.52 | 16.55 | 408,209 | -0.41(-2.42%) |
Apr 26, 2021 | 17.05 | 17.21 | 16.82 | 16.96 | 449,847 | +0.02(+0.12%) |
Apr 23, 2021 | 16.76 | 16.97 | 16.66 | 16.94 | 361,400 | +0.21(+1.26%) |
Apr 22, 2021 | 17.00 | 17.14 | 16.65 | 16.73 | 400,786 | -0.25(-1.47%) |
Apr 21, 2021 | 16.73 | 17.00 | 16.51 | 16.98 | 530,997 | +0.12(+0.71%) |
Apr 20, 2021 | 17.20 | 17.31 | 16.76 | 16.86 | 669,471 | -0.36(-2.09%) |
Apr 19, 2021 | 16.99 | 17.23 | 16.83 | 17.22 | 577,359 | +0.04(+0.23%) |
Apr 16, 2021 | 17.22 | 17.37 | 17.05 | 17.18 | 607,100 | +0.17(+1.00%) |
Apr 15, 2021 | 16.98 | 17.06 | 16.71 | 17.01 | 571,108 | +0.19(+1.13%) |
Apr 14, 2021 | 16.75 | 17.16 | 16.75 | 16.82 | 404,815 | +0.15(+0.90%) |
Apr 13, 2021 | 16.91 | 17.06 | 16.61 | 16.67 | 513,521 | -0.18(-1.07%) |
Apr 12, 2021 | 16.71 | 16.93 | 16.62 | 16.85 | 240,319 | +0.05(+0.30%) |
Apr 09, 2021 | 16.54 | 16.89 | 16.37 | 16.80 | 601,700 | +0.30(+1.82%) |
Apr 08, 2021 | 16.24 | 16.55 | 16.04 | 16.50 | 499,742 | +0.30(+1.85%) |
Apr 07, 2021 | 16.42 | 16.45 | 16.10 | 16.20 | 435,700 | -0.20(-1.22%) |
Apr 06, 2021 | 16.75 | 16.83 | 16.33 | 16.40 | 308,245 | -0.30(-1.80%) |
Apr 05, 2021 | 16.71 | 16.75 | 16.50 | 16.70 | 364,723 | +0.20(+1.21%) |
Apr 01, 2021 | 16.52 | 16.56 | 16.37 | 16.50 | 350,100 | +0.18(+1.10%) |
Mar 31, 2021 | 16.31 | 16.50 | 15.95 | 16.32 | 803,023 | -0.18(-1.09%) |
Mar 30, 2021 | 16.42 | 16.65 | 16.28 | 16.50 | 551,926 | +0.25(+1.54%) |
Mar 29, 2021 | 16.36 | 16.61 | 16.15 | 16.25 | 499,903 | -0.32(-1.93%) |
Mar 26, 2021 | 16.50 | 16.64 | 16.23 | 16.57 | 563,100 | +0.27(+1.66%) |
Mar 25, 2021 | 15.36 | 16.39 | 15.16 | 16.30 | 609,599 | +0.77(+4.96%) |
Mar 24, 2021 | 16.34 | 16.57 | 15.47 | 15.53 | 812,474 | -0.59(-3.66%) |
Mar 23, 2021 | 16.32 | 16.68 | 16.04 | 16.12 | 2,972,283 | -0.35(-2.13%) |
Mar 22, 2021 | 16.65 | 16.66 | 16.22 | 16.47 | 646,275 | -0.17(-1.02%) |
Mar 19, 2021 | 17.00 | 17.03 | 16.31 | 16.64 | 2,139,100 | -0.15(-0.89%) |
Mar 18, 2021 | 16.96 | 17.50 | 16.67 | 16.79 | 2,332,688 | -0.25(-1.47%) |
Mar 17, 2021 | 17.06 | 17.20 | 16.88 | 17.04 | 1,334,802 | -0.03(-0.18%) |
Mar 16, 2021 | 17.41 | 17.65 | 17.02 | 17.07 | 834,644 | -0.39(-2.23%) |
Mar 15, 2021 | 17.31 | 17.49 | 16.96 | 17.46 | 908,722 | +0.05(+0.29%) |
Mar 12, 2021 | 17.18 | 17.59 | 17.10 | 17.41 | 1,102,500 | +0.22(+1.28%) |
Mar 11, 2021 | 16.70 | 17.26 | 16.64 | 17.19 | 1,528,097 | +0.42(+2.50%) |
Mar 10, 2021 | 16.79 | 17.03 | 16.58 | 16.77 | 959,624 | +0.35(+2.13%) |
Mar 09, 2021 | 16.20 | 17.12 | 16.20 | 16.42 | 1,041,280 | -0.11(-0.67%) |
Mar 08, 2021 | 15.78 | 16.73 | 15.67 | 16.53 | 1,337,081 | +0.81(+5.15%) |
Mar 05, 2021 | 15.13 | 15.89 | 14.81 | 15.72 | 1,327,400 | +0.82(+5.50%) |
Mar 04, 2021 | 14.84 | 15.00 | 14.23 | 14.90 | 757,018 | +0.07(+0.47%) |
Mar 03, 2021 | 14.90 | 15.29 | 14.79 | 14.83 | 645,431 | -0.05(-0.34%) |
Mar 02, 2021 | 14.58 | 15.23 | 14.51 | 14.88 | 1,084,761 | -0.80(-5.10%) |