Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.15 | 17.15 | 16.90 | 17.07 | 6,020 | +0.08(+0.45%) |
May 27, 2021 | 17.43 | 17.43 | 16.87 | 16.99 | 3,885 | -0.05(-0.28%) |
May 26, 2021 | 16.95 | 17.13 | 16.87 | 17.04 | 13,766 | +0.08(+0.45%) |
May 25, 2021 | 16.77 | 17.37 | 16.60 | 16.96 | 11,169 | +0.01(+0.06%) |
May 24, 2021 | 16.85 | 17.08 | 16.64 | 16.95 | 10,515 | +0.24(+1.43%) |
May 21, 2021 | 17.71 | 17.71 | 16.39 | 16.71 | 29,265 | -0.99(-5.61%) |
May 20, 2021 | 17.41 | 17.90 | 16.82 | 17.71 | 20,394 | +0.04(+0.22%) |
May 19, 2021 | 17.40 | 17.76 | 16.23 | 17.67 | 26,898 | +0.38(+2.21%) |
May 18, 2021 | 17.42 | 17.88 | 17.10 | 17.29 | 26,542 | -0.33(-1.90%) |
May 17, 2021 | 18.15 | 18.39 | 17.54 | 17.62 | 14,775 | -0.75(-4.11%) |
May 14, 2021 | 18.34 | 18.67 | 18.06 | 18.38 | 16,307 | -0.11(-0.57%) |
May 13, 2021 | 17.12 | 18.66 | 17.12 | 18.48 | 22,986 | +0.15(+0.83%) |
May 12, 2021 | 18.14 | 18.60 | 17.87 | 18.33 | 25,769 | -0.32(-1.74%) |
May 11, 2021 | 18.29 | 18.65 | 17.77 | 18.65 | 22,413 | +0.17(+0.93%) |
May 10, 2021 | 18.72 | 18.72 | 18.34 | 18.48 | 17,295 | -0.24(-1.28%) |
May 07, 2021 | 18.15 | 18.72 | 17.68 | 18.72 | 10,939 | +0.83(+4.64%) |
May 06, 2021 | 18.32 | 18.63 | 17.46 | 17.89 | 38,257 | -0.50(-2.70%) |
May 05, 2021 | 18.05 | 18.71 | 17.47 | 18.38 | 63,845 | +0.44(+2.45%) |
May 04, 2021 | 17.91 | 18.32 | 17.79 | 17.95 | 16,979 | -0.25(-1.36%) |
May 03, 2021 | 17.52 | 18.19 | 17.20 | 18.19 | 24,427 | +0.68(+3.87%) |
Apr 30, 2021 | 17.95 | 18.17 | 16.80 | 17.52 | 14,135 | -0.46(-2.55%) |
Apr 29, 2021 | 17.23 | 18.32 | 17.23 | 17.97 | 15,221 | +0.61(+3.52%) |
Apr 28, 2021 | 17.86 | 18.31 | 17.19 | 17.36 | 19,753 | -0.53(-2.99%) |
Apr 27, 2021 | 17.58 | 18.34 | 17.50 | 17.90 | 9,821 | +0.29(+1.63%) |
Apr 26, 2021 | 17.47 | 17.86 | 16.64 | 17.61 | 15,700 | -0.06(-0.32%) |
Apr 23, 2021 | 18.19 | 18.19 | 17.43 | 17.67 | 15,182 | -0.49(-2.68%) |
Apr 22, 2021 | 17.46 | 18.54 | 17.46 | 18.16 | 25,684 | +0.49(+2.76%) |
Apr 21, 2021 | 18.37 | 18.38 | 17.34 | 17.67 | 28,744 | -0.93(-4.98%) |
Apr 20, 2021 | 18.76 | 18.86 | 18.17 | 18.59 | 8,305 | -0.01(-0.05%) |
Apr 19, 2021 | 19.24 | 19.24 | 18.48 | 18.60 | 39,826 | -0.53(-2.79%) |
Apr 16, 2021 | 19.32 | 19.33 | 18.59 | 19.14 | 23,873 | -0.20(-1.04%) |
Apr 15, 2021 | 19.22 | 19.34 | 19.11 | 19.34 | 36,645 | +0.19(+1.00%) |
Apr 14, 2021 | 19.27 | 19.27 | 18.35 | 19.15 | 24,282 | -0.05(-0.25%) |
Apr 13, 2021 | 18.81 | 19.20 | 18.46 | 19.20 | 21,588 | +0.76(+4.15%) |
Apr 12, 2021 | 18.76 | 19.95 | 18.43 | 18.43 | 47,446 | -0.32(-1.73%) |
Apr 09, 2021 | 18.80 | 18.80 | 18.23 | 18.76 | 28,061 | +0.15(+0.82%) |
Apr 08, 2021 | 18.15 | 18.68 | 17.88 | 18.60 | 39,646 | +0.41(+2.26%) |
Apr 07, 2021 | 18.46 | 18.46 | 17.99 | 18.19 | 19,699 | +0.10(+0.53%) |
Apr 06, 2021 | 17.76 | 18.40 | 17.66 | 18.10 | 24,891 | +0.43(+2.43%) |
Apr 05, 2021 | 16.86 | 17.75 | 16.86 | 17.67 | 30,791 | +1.29(+7.87%) |
Apr 01, 2021 | 16.45 | 16.45 | 15.64 | 16.38 | 26,804 | -0.10(-0.58%) |
Mar 31, 2021 | 17.20 | 17.20 | 16.26 | 16.47 | 18,767 | -1.02(-5.84%) |
Mar 30, 2021 | 17.79 | 18.15 | 17.19 | 17.50 | 40,259 | -0.65(-3.58%) |
Mar 29, 2021 | 17.73 | 18.46 | 17.37 | 18.15 | 43,262 | +0.62(+3.54%) |
Mar 26, 2021 | 16.39 | 18.01 | 15.76 | 17.53 | 78,006 | +1.08(+6.56%) |
Mar 25, 2021 | 16.43 | 16.53 | 16.00 | 16.45 | 16,800 | +0.18(+1.12%) |
Mar 24, 2021 | 16.11 | 16.61 | 15.74 | 16.26 | 47,326 | +0.24(+1.49%) |
Mar 23, 2021 | 16.08 | 16.09 | 15.71 | 16.03 | 28,886 | +0.03(+0.18%) |
Mar 22, 2021 | 16.11 | 16.11 | 15.85 | 16.00 | 10,169 | +0.03(+0.18%) |
Mar 19, 2021 | 15.39 | 16.11 | 15.22 | 15.97 | 33,715 | +0.59(+3.85%) |
Mar 18, 2021 | 14.85 | 15.38 | 14.78 | 15.38 | 13,028 | +0.17(+1.13%) |
Mar 17, 2021 | 14.53 | 15.45 | 14.53 | 15.20 | 17,160 | +0.88(+6.13%) |
Mar 16, 2021 | 14.78 | 14.78 | 14.33 | 14.33 | 8,914 | -0.45(-3.04%) |
Mar 15, 2021 | 14.52 | 15.09 | 14.33 | 14.77 | 6,775 | +0.31(+2.11%) |
Mar 12, 2021 | 14.55 | 14.94 | 14.27 | 14.47 | 52,772 | +0.13(+0.93%) |
Mar 11, 2021 | 14.62 | 14.96 | 14.33 | 14.34 | 12,151 | -0.05(-0.33%) |
Mar 10, 2021 | 14.33 | 15.23 | 14.28 | 14.38 | 9,145 | -0.25(-1.70%) |
Mar 09, 2021 | 14.55 | 14.63 | 13.93 | 14.63 | 28,690 | +0.02(+0.13%) |
Mar 08, 2021 | 14.77 | 15.13 | 13.99 | 14.61 | 5,669 | -0.06(-0.39%) |
Mar 05, 2021 | 14.42 | 15.12 | 14.33 | 14.67 | 16,753 | +0.26(+1.79%) |
Mar 04, 2021 | 14.01 | 14.66 | 13.85 | 14.41 | 37,724 | -0.17(-1.18%) |
Mar 03, 2021 | 15.27 | 15.99 | 14.30 | 14.58 | 28,361 | -0.57(-3.78%) |
Mar 02, 2021 | 14.56 | 15.36 | 14.56 | 15.16 | 31,853 | +0.50(+3.39%) |