Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.21 | 18.40 | 18.06 | 18.27 | 9,920 | +0.02(+0.10%) |
May 27, 2021 | 18.11 | 18.38 | 18.11 | 18.26 | 8,856 | +0.16(+0.86%) |
May 26, 2021 | 18.19 | 18.24 | 17.60 | 18.10 | 24,483 | -0.23(-1.25%) |
May 25, 2021 | 18.65 | 18.65 | 18.05 | 18.33 | 14,355 | -0.57(-3.01%) |
May 24, 2021 | 19.38 | 19.38 | 18.69 | 18.90 | 17,392 | -0.32(-1.67%) |
May 21, 2021 | 19.35 | 19.62 | 19.22 | 19.22 | 11,580 | -0.35(-1.78%) |
May 20, 2021 | 19.45 | 19.59 | 18.86 | 19.57 | 4,644 | +0.11(+0.57%) |
May 19, 2021 | 18.99 | 19.84 | 18.86 | 19.46 | 12,197 | -0.57(-2.84%) |
May 18, 2021 | 19.67 | 20.16 | 19.11 | 20.02 | 42,418 | +1.41(+7.58%) |
May 17, 2021 | 17.89 | 18.64 | 17.73 | 18.61 | 51,421 | +0.97(+5.51%) |
May 14, 2021 | 17.60 | 18.06 | 17.60 | 17.64 | 10,336 | +0.05(+0.26%) |
May 13, 2021 | 17.78 | 18.03 | 17.51 | 17.60 | 34,588 | -0.04(-0.21%) |
May 12, 2021 | 17.41 | 17.95 | 17.41 | 17.63 | 27,407 | +0.57(+3.33%) |
May 11, 2021 | 17.79 | 17.98 | 17.05 | 17.06 | 17,915 | -1.14(-6.24%) |
May 10, 2021 | 18.54 | 18.64 | 18.10 | 18.20 | 25,392 | -0.18(-1.00%) |
May 07, 2021 | 18.33 | 18.65 | 18.33 | 18.38 | 7,067 | +0.06(+0.30%) |
May 06, 2021 | 18.39 | 18.44 | 18.33 | 18.33 | 15,687 | -0.06(-0.35%) |
May 05, 2021 | 18.37 | 18.66 | 18.32 | 18.39 | 16,128 | +0.06(+0.35%) |
May 04, 2021 | 18.34 | 18.52 | 18.33 | 18.33 | 11,704 | -0.18(-0.99%) |
May 03, 2021 | 18.86 | 18.86 | 18.48 | 18.51 | 15,707 | -0.09(-0.49%) |
Apr 30, 2021 | 18.74 | 19.00 | 18.57 | 18.60 | 20,841 | -0.16(-0.83%) |
Apr 29, 2021 | 18.94 | 19.40 | 18.24 | 18.76 | 46,692 | -0.64(-3.31%) |
Apr 28, 2021 | 17.64 | 19.40 | 17.29 | 19.40 | 78,430 | +1.82(+10.38%) |
Apr 27, 2021 | 17.55 | 18.03 | 17.49 | 17.58 | 12,532 | +0.08(+0.47%) |
Apr 26, 2021 | 17.66 | 17.71 | 17.49 | 17.49 | 13,403 | +0.01(+0.05%) |
Apr 23, 2021 | 17.53 | 17.88 | 17.44 | 17.49 | 11,457 | -0.04(-0.21%) |
Apr 22, 2021 | 17.63 | 18.14 | 17.36 | 17.52 | 19,911 | -0.06(-0.37%) |
Apr 21, 2021 | 17.98 | 17.98 | 17.50 | 17.59 | 16,090 | -0.32(-1.79%) |
Apr 20, 2021 | 17.94 | 18.06 | 17.42 | 17.91 | 15,253 | +0.04(+0.20%) |
Apr 19, 2021 | 18.14 | 18.38 | 17.78 | 17.87 | 18,220 | -0.41(-2.24%) |
Apr 16, 2021 | 18.53 | 18.53 | 17.98 | 18.28 | 9,820 | -0.11(-0.62%) |
Apr 15, 2021 | 18.51 | 18.72 | 18.03 | 18.39 | 20,661 | +0.10(+0.55%) |
Apr 14, 2021 | 18.50 | 18.87 | 18.29 | 18.29 | 20,094 | -0.22(-1.19%) |
Apr 13, 2021 | 18.18 | 18.59 | 18.08 | 18.51 | 13,218 | +0.46(+2.54%) |
Apr 12, 2021 | 18.88 | 18.88 | 17.92 | 18.05 | 31,722 | -0.86(-4.55%) |
Apr 09, 2021 | 18.42 | 18.95 | 18.42 | 18.91 | 25,097 | +0.49(+2.69%) |
Apr 08, 2021 | 19.05 | 19.46 | 18.29 | 18.42 | 40,014 | -1.26(-6.38%) |
Apr 07, 2021 | 19.65 | 20.16 | 18.74 | 19.68 | 30,541 | +0.05(+0.23%) |
Apr 06, 2021 | 20.19 | 20.47 | 19.25 | 19.63 | 45,318 | -0.49(-2.46%) |
Apr 05, 2021 | 19.61 | 20.48 | 19.24 | 20.12 | 33,847 | +0.94(+4.92%) |
Apr 01, 2021 | 18.70 | 19.47 | 18.51 | 19.18 | 27,934 | +0.72(+3.92%) |
Mar 31, 2021 | 18.17 | 18.97 | 18.15 | 18.46 | 24,302 | -0.01(-0.05%) |
Mar 30, 2021 | 18.59 | 18.97 | 18.42 | 18.47 | 15,490 | -0.15(-0.79%) |
Mar 29, 2021 | 18.91 | 19.39 | 18.15 | 18.61 | 22,879 | -0.23(-1.22%) |
Mar 26, 2021 | 18.97 | 19.46 | 18.48 | 18.84 | 25,970 | +0.03(+0.15%) |
Mar 25, 2021 | 18.36 | 18.84 | 17.87 | 18.81 | 29,680 | +0.12(+0.64%) |
Mar 24, 2021 | 19.01 | 19.01 | 18.34 | 18.70 | 25,642 | -0.38(-1.97%) |
Mar 23, 2021 | 20.07 | 20.21 | 18.80 | 19.07 | 41,785 | -1.36(-6.64%) |
Mar 22, 2021 | 21.65 | 21.97 | 20.16 | 20.43 | 38,344 | -0.93(-4.33%) |
Mar 19, 2021 | 21.29 | 21.69 | 20.34 | 21.35 | 39,283 | +0.02(+0.09%) |
Mar 18, 2021 | 22.13 | 22.42 | 21.08 | 21.33 | 56,387 | -0.55(-2.51%) |
Mar 17, 2021 | 20.68 | 22.03 | 20.42 | 21.88 | 51,035 | +0.94(+4.51%) |
Mar 16, 2021 | 20.16 | 22.60 | 20.16 | 20.94 | 157,663 | +0.96(+4.82%) |
Mar 15, 2021 | 17.52 | 20.00 | 17.50 | 19.98 | 74,715 | +2.46(+14.02%) |
Mar 12, 2021 | 17.26 | 17.60 | 16.80 | 17.52 | 28,480 | +0.14(+0.79%) |
Mar 11, 2021 | 17.62 | 17.64 | 17.00 | 17.38 | 44,102 | -0.03(-0.16%) |
Mar 10, 2021 | 16.97 | 17.59 | 16.70 | 17.41 | 44,638 | +0.54(+3.20%) |
Mar 09, 2021 | 17.54 | 17.54 | 16.50 | 16.87 | 36,852 | -0.38(-2.23%) |
Mar 08, 2021 | 16.81 | 17.55 | 16.66 | 17.26 | 52,812 | +0.63(+3.80%) |
Mar 05, 2021 | 15.84 | 16.69 | 15.28 | 16.62 | 44,739 | +0.98(+6.27%) |
Mar 04, 2021 | 16.61 | 16.80 | 15.18 | 15.64 | 71,819 | -1.16(-6.92%) |
Mar 03, 2021 | 17.67 | 17.82 | 16.63 | 16.81 | 29,655 | -0.83(-4.73%) |
Mar 02, 2021 | 17.45 | 17.77 | 17.14 | 17.64 | 31,235 | +0.25(+1.42%) |