Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.49 | 17.87 | 17.21 | 17.28 | 142,831 | -0.13(-0.75%) |
May 27, 2021 | 16.47 | 17.46 | 16.10 | 17.41 | 378,176 | +0.91(+5.52%) |
May 26, 2021 | 16.80 | 16.81 | 16.42 | 16.50 | 205,765 | -0.18(-1.08%) |
May 25, 2021 | 17.00 | 17.15 | 16.43 | 16.68 | 400,442 | -0.37(-2.17%) |
May 24, 2021 | 17.53 | 17.62 | 16.79 | 17.05 | 231,795 | -0.39(-2.24%) |
May 21, 2021 | 17.98 | 17.98 | 17.42 | 17.44 | 228,280 | -0.36(-2.02%) |
May 20, 2021 | 17.58 | 18.06 | 17.42 | 17.80 | 107,654 | +0.20(+1.14%) |
May 19, 2021 | 17.91 | 18.07 | 17.42 | 17.60 | 218,802 | -0.47(-2.60%) |
May 18, 2021 | 18.42 | 18.66 | 18.04 | 18.07 | 184,921 | -0.35(-1.90%) |
May 17, 2021 | 18.60 | 18.67 | 17.88 | 18.42 | 550,212 | -0.30(-1.60%) |
May 14, 2021 | 18.73 | 19.03 | 18.33 | 18.72 | 211,105 | +0.00(+0.00%) |
May 13, 2021 | 19.02 | 19.23 | 18.65 | 18.72 | 369,009 | -0.15(-0.79%) |
May 12, 2021 | 18.37 | 18.99 | 18.09 | 18.87 | 473,959 | +0.33(+1.78%) |
May 11, 2021 | 19.09 | 19.34 | 18.45 | 18.54 | 460,332 | -0.65(-3.39%) |
May 10, 2021 | 19.82 | 19.98 | 19.06 | 19.19 | 162,407 | -0.56(-2.84%) |
May 07, 2021 | 19.58 | 20.00 | 19.58 | 19.75 | 286,934 | +0.36(+1.86%) |
May 06, 2021 | 19.55 | 19.55 | 18.87 | 19.39 | 163,743 | -0.18(-0.92%) |
May 05, 2021 | 19.85 | 20.27 | 19.35 | 19.57 | 173,245 | -0.31(-1.56%) |
May 04, 2021 | 19.65 | 19.95 | 18.54 | 19.88 | 333,476 | +0.02(+0.10%) |
May 03, 2021 | 19.81 | 20.04 | 19.55 | 19.86 | 180,267 | +0.12(+0.61%) |
Apr 30, 2021 | 19.73 | 20.10 | 19.57 | 19.74 | 188,100 | -0.10(-0.50%) |
Apr 29, 2021 | 20.24 | 20.24 | 19.54 | 19.84 | 251,458 | -0.26(-1.29%) |
Apr 28, 2021 | 20.30 | 20.38 | 20.02 | 20.10 | 162,106 | -0.25(-1.23%) |
Apr 27, 2021 | 21.12 | 21.12 | 20.05 | 20.35 | 409,809 | -0.44(-2.12%) |
Apr 26, 2021 | 21.16 | 21.46 | 20.71 | 20.79 | 150,964 | -0.36(-1.70%) |
Apr 23, 2021 | 21.86 | 21.86 | 21.06 | 21.15 | 187,900 | -0.68(-3.11%) |
Apr 22, 2021 | 22.33 | 22.74 | 21.41 | 21.83 | 219,658 | -0.63(-2.80%) |
Apr 21, 2021 | 22.08 | 22.49 | 21.67 | 22.46 | 349,686 | +0.38(+1.72%) |
Apr 20, 2021 | 21.90 | 22.32 | 21.18 | 22.08 | 1,300,122 | +0.22(+1.01%) |
Apr 19, 2021 | 21.64 | 21.86 | 20.89 | 21.86 | 151,489 | +0.15(+0.69%) |
Apr 16, 2021 | 21.60 | 21.81 | 21.30 | 21.71 | 251,700 | +0.21(+0.98%) |
Apr 15, 2021 | 21.34 | 21.71 | 21.02 | 21.50 | 204,268 | +0.20(+0.94%) |
Apr 14, 2021 | 21.21 | 21.55 | 20.61 | 21.30 | 198,072 | +0.72(+3.50%) |
Apr 13, 2021 | 20.61 | 20.91 | 20.21 | 20.58 | 129,861 | +0.03(+0.15%) |
Apr 12, 2021 | 20.87 | 20.87 | 19.99 | 20.55 | 159,452 | -0.40(-1.91%) |
Apr 09, 2021 | 21.89 | 21.89 | 20.81 | 20.95 | 240,600 | -0.82(-3.77%) |
Apr 08, 2021 | 21.75 | 21.88 | 21.26 | 21.77 | 205,119 | +0.22(+1.02%) |
Apr 07, 2021 | 20.61 | 21.88 | 20.18 | 21.55 | 537,354 | +0.80(+3.86%) |
Apr 06, 2021 | 20.55 | 21.45 | 20.36 | 20.75 | 327,847 | +0.19(+0.92%) |
Apr 05, 2021 | 20.07 | 20.64 | 19.97 | 20.56 | 228,158 | +0.44(+2.19%) |
Apr 01, 2021 | 20.47 | 20.47 | 19.82 | 20.12 | 432,700 | -0.29(-1.42%) |
Mar 31, 2021 | 20.32 | 20.48 | 19.27 | 20.41 | 514,644 | -0.23(-1.11%) |
Mar 30, 2021 | 20.50 | 20.66 | 20.13 | 20.64 | 171,158 | +0.05(+0.24%) |
Mar 29, 2021 | 20.56 | 20.65 | 20.16 | 20.59 | 180,240 | +0.10(+0.49%) |
Mar 26, 2021 | 20.15 | 20.50 | 19.62 | 20.49 | 215,000 | +0.48(+2.40%) |
Mar 25, 2021 | 19.25 | 20.16 | 18.61 | 20.01 | 321,056 | +0.76(+3.95%) |
Mar 24, 2021 | 20.69 | 20.69 | 19.17 | 19.25 | 337,784 | -1.21(-5.91%) |
Mar 23, 2021 | 20.20 | 20.72 | 19.80 | 20.46 | 308,624 | +0.04(+0.20%) |
Mar 22, 2021 | 21.04 | 21.21 | 20.29 | 20.42 | 249,483 | -0.66(-3.13%) |
Mar 19, 2021 | 20.50 | 21.18 | 20.23 | 21.08 | 677,300 | +1.43(+7.28%) |
Mar 18, 2021 | 20.59 | 20.94 | 19.51 | 19.65 | 398,149 | -1.01(-4.89%) |
Mar 17, 2021 | 20.46 | 20.68 | 19.70 | 20.66 | 271,172 | +0.16(+0.78%) |
Mar 16, 2021 | 20.41 | 20.51 | 20.01 | 20.50 | 234,360 | -0.10(-0.49%) |
Mar 15, 2021 | 20.49 | 20.68 | 20.01 | 20.60 | 240,213 | -0.04(-0.19%) |
Mar 12, 2021 | 20.68 | 20.88 | 19.90 | 20.64 | 265,000 | -0.23(-1.10%) |
Mar 11, 2021 | 20.63 | 21.01 | 20.04 | 20.87 | 258,639 | +0.27(+1.31%) |
Mar 10, 2021 | 20.51 | 21.00 | 20.28 | 20.60 | 309,902 | +0.21(+1.03%) |
Mar 09, 2021 | 19.75 | 20.94 | 19.60 | 20.39 | 730,824 | +1.08(+5.59%) |
Mar 08, 2021 | 19.50 | 19.65 | 18.93 | 19.31 | 312,522 | -0.14(-0.72%) |
Mar 05, 2021 | 18.70 | 19.53 | 18.09 | 19.45 | 407,500 | +0.69(+3.68%) |
Mar 04, 2021 | 18.84 | 19.20 | 18.33 | 18.76 | 296,297 | -0.16(-0.85%) |
Mar 03, 2021 | 18.47 | 19.13 | 18.12 | 18.92 | 361,145 | +0.53(+2.88%) |
Mar 02, 2021 | 17.49 | 18.53 | 17.32 | 18.39 | 400,796 | +0.91(+5.21%) |