Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.01 | 18.31 | 17.91 | 18.06 | 18,804 | +0.09(+0.48%) |
May 27, 2021 | 17.58 | 18.14 | 17.58 | 17.97 | 10,635 | +0.36(+2.06%) |
May 26, 2021 | 17.79 | 18.06 | 17.49 | 17.61 | 29,553 | +0.05(+0.27%) |
May 25, 2021 | 17.19 | 18.01 | 17.19 | 17.56 | 705,690 | +0.32(+1.83%) |
May 24, 2021 | 17.10 | 17.50 | 17.10 | 17.24 | 32,748 | +0.14(+0.84%) |
May 21, 2021 | 17.05 | 17.31 | 16.98 | 17.10 | 26,823 | +0.20(+1.19%) |
May 20, 2021 | 16.72 | 16.94 | 16.72 | 16.90 | 16,330 | +0.23(+1.38%) |
May 19, 2021 | 16.78 | 16.96 | 16.62 | 16.67 | 16,512 | -0.11(-0.63%) |
May 18, 2021 | 17.00 | 17.17 | 16.78 | 16.78 | 13,388 | -0.16(-0.96%) |
May 17, 2021 | 17.07 | 17.13 | 16.62 | 16.94 | 14,985 | +0.03(+0.17%) |
May 14, 2021 | 16.43 | 16.98 | 16.43 | 16.91 | 9,519 | +0.37(+2.25%) |
May 13, 2021 | 16.46 | 16.58 | 16.39 | 16.54 | 8,859 | +0.19(+1.17%) |
May 12, 2021 | 16.26 | 16.79 | 16.26 | 16.35 | 21,479 | -0.04(-0.23%) |
May 11, 2021 | 16.62 | 16.96 | 16.24 | 16.39 | 11,488 | -0.08(-0.46%) |
May 10, 2021 | 17.66 | 17.66 | 16.43 | 16.46 | 32,774 | -0.45(-2.66%) |
May 07, 2021 | 16.99 | 17.04 | 16.88 | 16.91 | 32,763 | +0.01(+0.06%) |
May 06, 2021 | 16.58 | 17.52 | 16.58 | 16.90 | 18,711 | +0.37(+2.25%) |
May 05, 2021 | 17.10 | 17.42 | 16.43 | 16.53 | 36,038 | -0.51(-2.97%) |
May 04, 2021 | 17.24 | 18.46 | 16.81 | 17.03 | 19,067 | -0.22(-1.27%) |
May 03, 2021 | 17.00 | 17.52 | 16.93 | 17.25 | 10,306 | +0.31(+1.80%) |
Apr 30, 2021 | 16.87 | 17.07 | 16.74 | 16.95 | 21,247 | -0.14(-0.84%) |
Apr 29, 2021 | 16.94 | 17.20 | 16.55 | 17.09 | 22,591 | +0.06(+0.34%) |
Apr 28, 2021 | 16.99 | 17.13 | 16.89 | 17.03 | 24,902 | +0.14(+0.85%) |
Apr 27, 2021 | 17.20 | 17.20 | 16.77 | 16.89 | 21,877 | +0.26(+1.55%) |
Apr 26, 2021 | 17.79 | 17.79 | 16.63 | 16.63 | 32,346 | -0.13(-0.80%) |
Apr 23, 2021 | 16.19 | 16.99 | 16.19 | 16.77 | 21,561 | +0.51(+3.11%) |
Apr 22, 2021 | 16.17 | 16.63 | 16.17 | 16.26 | 24,075 | -0.16(-0.99%) |
Apr 21, 2021 | 16.20 | 16.64 | 16.17 | 16.42 | 11,454 | +0.27(+1.66%) |
Apr 20, 2021 | 16.04 | 16.19 | 16.04 | 16.16 | 14,613 | -0.36(-2.20%) |
Apr 19, 2021 | 16.05 | 16.59 | 16.05 | 16.52 | 11,562 | +0.53(+3.29%) |
Apr 16, 2021 | 16.04 | 16.18 | 15.85 | 15.99 | 7,222 | +0.16(+1.03%) |
Apr 15, 2021 | 15.76 | 16.58 | 15.33 | 15.83 | 23,072 | +0.08(+0.48%) |
Apr 14, 2021 | 16.80 | 16.80 | 15.65 | 15.75 | 11,895 | +0.06(+0.37%) |
Apr 13, 2021 | 15.64 | 15.99 | 15.45 | 15.70 | 14,887 | +0.06(+0.37%) |
Apr 12, 2021 | 15.83 | 16.27 | 15.54 | 15.64 | 22,283 | -0.37(-2.33%) |
Apr 09, 2021 | 16.12 | 16.25 | 15.90 | 16.01 | 13,397 | -0.16(-1.00%) |
Apr 08, 2021 | 16.08 | 16.62 | 16.00 | 16.17 | 14,733 | +0.11(+0.65%) |
Apr 07, 2021 | 16.47 | 16.47 | 15.87 | 16.07 | 25,637 | -0.55(-3.33%) |
Apr 06, 2021 | 16.47 | 17.20 | 16.38 | 16.62 | 15,486 | +0.12(+0.75%) |
Apr 05, 2021 | 16.49 | 17.13 | 15.96 | 16.50 | 26,674 | +0.07(+0.41%) |
Apr 01, 2021 | 16.51 | 16.64 | 16.06 | 16.43 | 8,164 | +0.05(+0.29%) |
Mar 31, 2021 | 17.08 | 17.33 | 16.31 | 16.39 | 18,095 | -0.30(-1.78%) |
Mar 30, 2021 | 16.62 | 16.74 | 16.39 | 16.68 | 6,288 | +0.06(+0.34%) |
Mar 29, 2021 | 17.05 | 17.18 | 16.35 | 16.62 | 18,698 | -0.60(-3.49%) |
Mar 26, 2021 | 17.09 | 17.23 | 17.01 | 17.23 | 4,082 | +0.51(+3.03%) |
Mar 25, 2021 | 16.43 | 17.09 | 16.16 | 16.72 | 9,882 | +0.21(+1.27%) |
Mar 24, 2021 | 17.01 | 17.14 | 16.51 | 16.51 | 17,864 | -0.15(-0.92%) |
Mar 23, 2021 | 16.90 | 17.45 | 16.58 | 16.66 | 33,732 | -0.54(-3.11%) |
Mar 22, 2021 | 17.60 | 17.60 | 16.59 | 17.20 | 25,582 | -0.70(-3.90%) |
Mar 19, 2021 | 17.89 | 18.10 | 16.81 | 17.89 | 115,554 | -0.05(-0.27%) |
Mar 18, 2021 | 18.03 | 18.34 | 17.23 | 17.94 | 6,410 | +0.17(+0.97%) |
Mar 17, 2021 | 16.91 | 18.16 | 16.91 | 17.77 | 18,364 | -0.47(-2.57%) |
Mar 16, 2021 | 19.23 | 19.23 | 17.88 | 18.24 | 14,129 | -1.11(-5.73%) |
Mar 15, 2021 | 18.75 | 19.63 | 17.82 | 19.35 | 33,394 | +0.46(+2.43%) |
Mar 12, 2021 | 19.10 | 19.10 | 18.40 | 18.89 | 7,431 | -0.22(-1.15%) |
Mar 11, 2021 | 19.02 | 19.43 | 18.55 | 19.11 | 9,863 | +0.20(+1.06%) |
Mar 10, 2021 | 18.52 | 19.11 | 18.51 | 18.91 | 13,510 | +0.37(+2.01%) |
Mar 09, 2021 | 18.03 | 19.37 | 18.03 | 18.53 | 21,891 | +0.21(+1.15%) |
Mar 08, 2021 | 18.34 | 18.34 | 17.82 | 18.32 | 13,680 | -0.02(-0.10%) |
Mar 05, 2021 | 17.05 | 18.50 | 16.33 | 18.34 | 32,028 | +1.18(+6.90%) |
Mar 04, 2021 | 16.84 | 17.22 | 16.70 | 17.16 | 18,443 | +0.78(+4.78%) |
Mar 03, 2021 | 16.20 | 16.76 | 16.08 | 16.38 | 13,229 | +0.33(+2.08%) |
Mar 02, 2021 | 15.81 | 16.60 | 15.78 | 16.04 | 43,098 | -0.32(-1.98%) |