Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.69 | 18.76 | 18.23 | 18.37 | 389,526 | -0.19(-1.02%) |
May 27, 2021 | 18.27 | 18.72 | 18.11 | 18.56 | 675,172 | +0.00(+0.00%) |
May 26, 2021 | 18.02 | 18.71 | 17.82 | 18.56 | 468,099 | +0.49(+2.72%) |
May 25, 2021 | 18.22 | 18.47 | 17.87 | 18.07 | 943,038 | +0.56(+3.19%) |
May 24, 2021 | 17.39 | 17.62 | 17.21 | 17.51 | 265,614 | +0.20(+1.15%) |
May 21, 2021 | 17.53 | 17.54 | 17.19 | 17.31 | 263,041 | -0.09(-0.49%) |
May 20, 2021 | 17.61 | 17.71 | 16.96 | 17.40 | 542,572 | -0.31(-1.76%) |
May 19, 2021 | 17.67 | 17.77 | 17.23 | 17.71 | 553,569 | -0.27(-1.53%) |
May 18, 2021 | 18.23 | 18.43 | 17.98 | 17.98 | 538,374 | -0.23(-1.25%) |
May 17, 2021 | 18.23 | 18.32 | 17.68 | 18.21 | 431,783 | -0.18(-0.98%) |
May 14, 2021 | 17.96 | 18.61 | 17.91 | 18.39 | 450,724 | +0.59(+3.30%) |
May 13, 2021 | 17.49 | 18.12 | 17.37 | 17.80 | 885,900 | +0.65(+3.81%) |
May 12, 2021 | 17.63 | 17.83 | 17.08 | 17.15 | 453,006 | -0.59(-3.31%) |
May 11, 2021 | 17.19 | 17.78 | 17.12 | 17.74 | 502,276 | -0.09(-0.53%) |
May 10, 2021 | 18.30 | 18.46 | 17.80 | 17.83 | 543,801 | -0.42(-2.28%) |
May 07, 2021 | 17.60 | 18.43 | 17.52 | 18.25 | 488,679 | +0.53(+2.99%) |
May 06, 2021 | 18.35 | 18.43 | 17.33 | 17.72 | 600,125 | -0.66(-3.60%) |
May 05, 2021 | 18.36 | 18.46 | 17.98 | 18.38 | 646,371 | -0.03(-0.15%) |
May 04, 2021 | 18.40 | 18.60 | 18.07 | 18.41 | 931,346 | -0.12(-0.66%) |
May 03, 2021 | 18.69 | 18.92 | 18.39 | 18.53 | 909,275 | +0.14(+0.77%) |
Apr 30, 2021 | 18.24 | 18.59 | 17.91 | 18.39 | 1,099,783 | -0.09(-0.51%) |
Apr 29, 2021 | 18.35 | 18.80 | 18.19 | 18.48 | 965,341 | +0.31(+1.72%) |
Apr 28, 2021 | 17.90 | 18.39 | 17.75 | 18.17 | 1,076,433 | +0.34(+1.91%) |
Apr 27, 2021 | 17.56 | 17.98 | 17.30 | 17.83 | 518,903 | +0.25(+1.40%) |
Apr 26, 2021 | 17.86 | 18.11 | 17.51 | 17.59 | 492,390 | -0.04(-0.22%) |
Apr 23, 2021 | 17.23 | 17.78 | 17.10 | 17.62 | 484,437 | +0.40(+2.31%) |
Apr 22, 2021 | 17.68 | 17.76 | 17.12 | 17.23 | 743,844 | -0.23(-1.30%) |
Apr 21, 2021 | 16.87 | 17.66 | 16.74 | 17.45 | 1,593,051 | +0.48(+2.84%) |
Apr 20, 2021 | 17.28 | 17.42 | 16.74 | 16.97 | 856,546 | -0.56(-3.19%) |
Apr 19, 2021 | 17.48 | 17.84 | 17.28 | 17.53 | 980,491 | -0.17(-0.96%) |
Apr 16, 2021 | 18.08 | 18.08 | 17.69 | 17.70 | 487,184 | -0.04(-0.21%) |
Apr 15, 2021 | 18.02 | 18.02 | 17.60 | 17.74 | 823,035 | -0.13(-0.74%) |
Apr 14, 2021 | 17.86 | 18.52 | 17.79 | 17.87 | 521,802 | +0.16(+0.91%) |
Apr 13, 2021 | 17.66 | 17.82 | 17.39 | 17.71 | 652,381 | -0.15(-0.85%) |
Apr 12, 2021 | 17.95 | 17.97 | 17.48 | 17.86 | 675,131 | -0.20(-1.10%) |
Apr 09, 2021 | 18.35 | 18.35 | 17.86 | 18.06 | 532,933 | -0.18(-0.99%) |
Apr 08, 2021 | 18.47 | 18.47 | 17.94 | 18.24 | 360,833 | -0.36(-1.93%) |
Apr 07, 2021 | 18.83 | 19.03 | 18.20 | 18.60 | 371,780 | -0.13(-0.71%) |
Apr 06, 2021 | 18.92 | 19.14 | 18.59 | 18.73 | 290,821 | -0.29(-1.54%) |
Apr 05, 2021 | 19.18 | 19.35 | 18.66 | 19.02 | 412,644 | +0.18(+0.95%) |
Apr 01, 2021 | 18.72 | 18.87 | 18.51 | 18.84 | 486,444 | +0.39(+2.10%) |
Mar 31, 2021 | 18.64 | 18.89 | 18.17 | 18.46 | 1,005,579 | -0.21(-1.12%) |
Mar 30, 2021 | 18.33 | 19.00 | 18.33 | 18.66 | 341,982 | +0.38(+2.07%) |
Mar 29, 2021 | 18.88 | 19.41 | 18.29 | 18.29 | 437,180 | -0.73(-3.83%) |
Mar 26, 2021 | 18.77 | 19.09 | 18.53 | 19.01 | 383,851 | +0.56(+3.03%) |
Mar 25, 2021 | 17.84 | 18.65 | 17.46 | 18.46 | 584,302 | +0.49(+2.74%) |
Mar 24, 2021 | 18.00 | 18.88 | 17.96 | 17.96 | 549,003 | +0.19(+1.07%) |
Mar 23, 2021 | 18.34 | 18.58 | 17.68 | 17.77 | 433,309 | -0.78(-4.18%) |
Mar 22, 2021 | 19.45 | 19.45 | 18.49 | 18.55 | 473,617 | -1.03(-5.27%) |
Mar 19, 2021 | 19.74 | 19.74 | 18.83 | 19.58 | 1,918,308 | -0.34(-1.71%) |
Mar 18, 2021 | 20.06 | 20.25 | 19.73 | 19.92 | 817,261 | -0.13(-0.66%) |
Mar 17, 2021 | 19.55 | 20.19 | 19.47 | 20.06 | 627,179 | +0.49(+2.52%) |
Mar 16, 2021 | 19.78 | 19.78 | 19.10 | 19.56 | 438,062 | -0.24(-1.19%) |
Mar 15, 2021 | 19.71 | 20.00 | 19.36 | 19.80 | 721,412 | +0.02(+0.10%) |
Mar 12, 2021 | 19.66 | 19.88 | 19.20 | 19.78 | 610,380 | +0.35(+1.80%) |
Mar 11, 2021 | 19.16 | 19.44 | 18.63 | 19.43 | 578,687 | +0.29(+1.53%) |
Mar 10, 2021 | 18.75 | 19.36 | 18.63 | 19.14 | 698,066 | +0.46(+2.48%) |
Mar 09, 2021 | 18.66 | 19.00 | 18.05 | 18.67 | 681,333 | +0.12(+0.66%) |
Mar 08, 2021 | 18.06 | 18.87 | 17.77 | 18.55 | 676,648 | +0.88(+4.98%) |
Mar 05, 2021 | 18.33 | 18.52 | 17.21 | 17.67 | 915,200 | -0.46(-2.56%) |
Mar 04, 2021 | 18.27 | 18.40 | 17.54 | 18.13 | 1,064,943 | -0.22(-1.19%) |
Mar 03, 2021 | 17.68 | 18.49 | 17.53 | 18.35 | 676,211 | +0.80(+4.53%) |
Mar 02, 2021 | 17.78 | 18.14 | 17.43 | 17.56 | 838,342 | -0.23(-1.28%) |