Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.97 | 19.80 | 18.79 | 19.11 | 135,552 | +0.27(+1.43%) |
May 27, 2021 | 19.52 | 19.65 | 18.53 | 18.84 | 329,060 | -0.72(-3.68%) |
May 26, 2021 | 19.06 | 19.63 | 18.85 | 19.56 | 144,472 | +0.62(+3.27%) |
May 25, 2021 | 18.67 | 19.35 | 18.67 | 18.94 | 152,318 | +0.20(+1.07%) |
May 24, 2021 | 18.08 | 19.00 | 18.08 | 18.74 | 199,919 | +0.39(+2.13%) |
May 21, 2021 | 18.31 | 18.63 | 17.92 | 18.35 | 140,922 | +0.18(+0.99%) |
May 20, 2021 | 17.53 | 18.59 | 17.41 | 18.17 | 114,605 | +0.64(+3.65%) |
May 19, 2021 | 17.26 | 17.73 | 17.13 | 17.53 | 138,707 | -0.04(-0.23%) |
May 18, 2021 | 18.11 | 18.50 | 17.22 | 17.57 | 186,085 | -0.41(-2.28%) |
May 17, 2021 | 17.28 | 18.02 | 17.28 | 17.98 | 123,513 | +0.51(+2.92%) |
May 14, 2021 | 17.25 | 17.91 | 17.03 | 17.47 | 143,767 | +0.49(+2.89%) |
May 13, 2021 | 17.28 | 17.53 | 16.42 | 16.98 | 206,899 | -0.26(-1.51%) |
May 12, 2021 | 17.69 | 17.99 | 17.04 | 17.24 | 241,141 | -0.60(-3.36%) |
May 11, 2021 | 17.51 | 18.60 | 17.46 | 17.84 | 178,026 | -0.19(-1.05%) |
May 10, 2021 | 18.78 | 18.96 | 17.75 | 18.03 | 158,413 | -0.68(-3.63%) |
May 07, 2021 | 18.23 | 19.00 | 18.06 | 18.71 | 117,739 | +0.59(+3.26%) |
May 06, 2021 | 17.81 | 18.36 | 17.31 | 18.12 | 170,298 | +0.32(+1.80%) |
May 05, 2021 | 17.69 | 18.16 | 17.38 | 17.80 | 219,961 | +0.25(+1.42%) |
May 04, 2021 | 17.79 | 18.19 | 17.07 | 17.55 | 210,144 | -0.34(-1.90%) |
May 03, 2021 | 19.64 | 19.69 | 17.72 | 17.89 | 202,079 | -1.79(-9.10%) |
Apr 30, 2021 | 18.93 | 19.78 | 18.82 | 19.68 | 376,400 | +0.48(+2.50%) |
Apr 29, 2021 | 19.00 | 19.30 | 18.27 | 19.20 | 317,065 | +0.23(+1.21%) |
Apr 28, 2021 | 18.64 | 19.15 | 18.27 | 18.97 | 204,652 | +0.25(+1.34%) |
Apr 27, 2021 | 18.53 | 19.20 | 18.35 | 18.72 | 207,254 | +0.19(+1.03%) |
Apr 26, 2021 | 18.38 | 18.80 | 18.00 | 18.53 | 133,959 | +0.13(+0.71%) |
Apr 23, 2021 | 17.23 | 18.53 | 17.14 | 18.40 | 211,600 | +1.26(+7.35%) |
Apr 22, 2021 | 17.30 | 17.74 | 16.97 | 17.14 | 351,106 | -0.10(-0.58%) |
Apr 21, 2021 | 17.35 | 17.89 | 16.98 | 17.24 | 381,555 | -0.09(-0.52%) |
Apr 20, 2021 | 17.76 | 18.08 | 16.99 | 17.33 | 618,981 | -0.55(-3.08%) |
Apr 19, 2021 | 17.43 | 18.04 | 17.05 | 17.88 | 366,206 | +0.43(+2.46%) |
Apr 16, 2021 | 17.70 | 17.70 | 16.99 | 17.45 | 195,700 | -0.08(-0.46%) |
Apr 15, 2021 | 17.19 | 17.78 | 17.05 | 17.53 | 270,280 | +0.37(+2.16%) |
Apr 14, 2021 | 17.00 | 17.67 | 16.96 | 17.16 | 137,556 | +0.26(+1.54%) |
Apr 13, 2021 | 16.69 | 16.96 | 16.28 | 16.90 | 194,192 | +0.20(+1.20%) |
Apr 12, 2021 | 16.63 | 16.85 | 16.12 | 16.70 | 222,920 | -0.05(-0.30%) |
Apr 09, 2021 | 16.74 | 17.09 | 16.22 | 16.75 | 272,900 | +0.00(+0.00%) |
Apr 08, 2021 | 16.53 | 16.78 | 15.78 | 16.75 | 359,566 | +0.31(+1.89%) |
Apr 07, 2021 | 16.36 | 16.66 | 16.12 | 16.44 | 147,066 | -0.01(-0.06%) |
Apr 06, 2021 | 17.02 | 17.02 | 15.96 | 16.45 | 246,454 | -0.74(-4.30%) |
Apr 05, 2021 | 16.02 | 17.20 | 15.93 | 17.19 | 380,338 | +1.25(+7.84%) |
Apr 01, 2021 | 15.62 | 15.98 | 15.12 | 15.94 | 197,000 | +0.41(+2.64%) |
Mar 31, 2021 | 15.21 | 15.84 | 15.15 | 15.53 | 170,514 | +0.30(+1.97%) |
Mar 30, 2021 | 14.62 | 15.30 | 14.29 | 15.23 | 255,398 | +0.61(+4.17%) |
Mar 29, 2021 | 14.65 | 14.99 | 13.93 | 14.62 | 198,983 | -0.09(-0.61%) |
Mar 26, 2021 | 14.78 | 14.89 | 13.94 | 14.71 | 160,400 | +0.03(+0.20%) |
Mar 25, 2021 | 14.00 | 15.29 | 14.00 | 14.68 | 158,685 | +0.68(+4.86%) |
Mar 24, 2021 | 15.35 | 15.63 | 13.50 | 14.00 | 391,804 | -1.20(-7.89%) |
Mar 23, 2021 | 15.63 | 15.72 | 15.03 | 15.20 | 176,992 | -0.61(-3.86%) |
Mar 22, 2021 | 16.26 | 16.35 | 15.69 | 15.81 | 301,014 | +0.00(+0.00%) |
Mar 19, 2021 | 16.19 | 16.58 | 15.79 | 15.81 | 503,600 | -0.30(-1.86%) |
Mar 18, 2021 | 16.52 | 16.58 | 15.93 | 16.11 | 126,865 | -0.46(-2.78%) |
Mar 17, 2021 | 16.49 | 16.71 | 16.16 | 16.57 | 134,941 | -0.06(-0.36%) |
Mar 16, 2021 | 16.99 | 17.32 | 16.30 | 16.63 | 314,207 | -0.14(-0.83%) |
Mar 15, 2021 | 16.91 | 17.22 | 16.70 | 16.77 | 293,865 | -0.07(-0.42%) |
Mar 12, 2021 | 16.26 | 16.89 | 15.94 | 16.84 | 208,400 | +0.46(+2.81%) |
Mar 11, 2021 | 15.55 | 16.42 | 14.95 | 16.38 | 566,698 | +1.13(+7.41%) |
Mar 10, 2021 | 15.80 | 15.94 | 15.14 | 15.25 | 491,574 | -0.39(-2.49%) |
Mar 09, 2021 | 16.11 | 16.20 | 15.40 | 15.64 | 565,896 | -0.36(-2.25%) |
Mar 08, 2021 | 15.50 | 16.45 | 15.32 | 16.00 | 439,296 | +0.40(+2.56%) |
Mar 05, 2021 | 16.10 | 16.25 | 14.12 | 15.60 | 515,000 | -0.10(-0.64%) |
Mar 04, 2021 | 16.78 | 17.49 | 14.94 | 15.70 | 332,351 | -0.98(-5.88%) |
Mar 03, 2021 | 17.88 | 17.91 | 16.65 | 16.68 | 339,450 | -1.09(-6.13%) |
Mar 02, 2021 | 17.94 | 18.34 | 17.73 | 17.77 | 247,918 | +0.06(+0.34%) |