Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.75 | 17.82 | 17.48 | 17.79 | 909,191 | +0.06(+0.34%) |
May 27, 2021 | 17.76 | 17.97 | 17.71 | 17.73 | 1,927,173 | +0.21(+1.21%) |
May 26, 2021 | 17.37 | 17.63 | 17.25 | 17.52 | 1,677,774 | +0.10(+0.57%) |
May 25, 2021 | 17.76 | 17.76 | 17.41 | 17.42 | 1,552,060 | -0.51(-2.83%) |
May 24, 2021 | 18.01 | 18.03 | 17.76 | 17.93 | 2,572,670 | -0.21(-1.18%) |
May 21, 2021 | 18.14 | 18.36 | 18.11 | 18.14 | 1,379,847 | -0.15(-0.82%) |
May 20, 2021 | 18.49 | 18.52 | 18.20 | 18.29 | 1,256,597 | -0.48(-2.55%) |
May 19, 2021 | 18.59 | 18.97 | 18.28 | 18.77 | 2,192,312 | +0.14(+0.75%) |
May 18, 2021 | 18.65 | 18.78 | 18.58 | 18.63 | 1,116,801 | +0.14(+0.77%) |
May 17, 2021 | 18.47 | 18.58 | 18.35 | 18.49 | 916,569 | +0.10(+0.53%) |
May 14, 2021 | 18.62 | 18.72 | 18.39 | 18.39 | 1,121,520 | -0.51(-2.68%) |
May 13, 2021 | 18.86 | 18.98 | 18.69 | 18.89 | 1,388,130 | -0.08(-0.41%) |
May 12, 2021 | 18.57 | 19.09 | 18.51 | 18.97 | 2,605,358 | +0.56(+3.07%) |
May 11, 2021 | 18.36 | 18.52 | 18.25 | 18.41 | 1,327,811 | +0.29(+1.62%) |
May 10, 2021 | 17.67 | 18.15 | 17.57 | 18.11 | 1,736,850 | +0.54(+3.05%) |
May 07, 2021 | 17.25 | 17.69 | 17.07 | 17.58 | 1,554,651 | +0.23(+1.36%) |
May 06, 2021 | 17.58 | 17.58 | 17.23 | 17.34 | 1,713,340 | -0.07(-0.41%) |
May 05, 2021 | 17.67 | 17.74 | 17.35 | 17.41 | 1,759,358 | -0.11(-0.62%) |
May 04, 2021 | 17.49 | 17.61 | 17.23 | 17.52 | 2,109,898 | -0.33(-1.86%) |
May 03, 2021 | 17.80 | 17.94 | 17.43 | 17.86 | 1,687,537 | -0.02(-0.12%) |
Apr 30, 2021 | 17.95 | 18.15 | 17.86 | 17.88 | 1,193,228 | -0.16(-0.89%) |
Apr 29, 2021 | 18.36 | 18.47 | 18.01 | 18.04 | 1,286,419 | +0.17(+0.97%) |
Apr 28, 2021 | 17.90 | 18.14 | 17.81 | 17.86 | 986,241 | -0.03(-0.19%) |
Apr 27, 2021 | 17.55 | 17.94 | 17.47 | 17.90 | 1,133,330 | +0.47(+2.68%) |
Apr 26, 2021 | 17.34 | 17.43 | 17.20 | 17.43 | 644,478 | +0.06(+0.37%) |
Apr 23, 2021 | 17.25 | 17.57 | 17.23 | 17.37 | 830,035 | +0.09(+0.55%) |
Apr 22, 2021 | 17.39 | 17.68 | 17.25 | 17.27 | 1,001,523 | -0.21(-1.22%) |
Apr 21, 2021 | 17.58 | 17.74 | 17.43 | 17.48 | 616,665 | -0.10(-0.59%) |
Apr 20, 2021 | 17.98 | 18.00 | 17.48 | 17.59 | 1,109,875 | -0.23(-1.28%) |
Apr 19, 2021 | 17.88 | 17.95 | 17.67 | 17.82 | 1,530,466 | +0.13(+0.75%) |
Apr 16, 2021 | 17.75 | 17.80 | 17.51 | 17.68 | 1,508,388 | +0.38(+2.21%) |
Apr 15, 2021 | 17.62 | 17.63 | 17.03 | 17.30 | 3,122,369 | -0.90(-4.95%) |
Apr 14, 2021 | 18.19 | 18.38 | 18.12 | 18.20 | 802,951 | +0.17(+0.93%) |
Apr 13, 2021 | 18.49 | 18.51 | 18.01 | 18.04 | 1,166,742 | -0.40(-2.19%) |
Apr 12, 2021 | 18.44 | 18.58 | 18.41 | 18.44 | 975,565 | +0.02(+0.13%) |
Apr 09, 2021 | 18.41 | 18.57 | 18.15 | 18.42 | 1,112,752 | +0.19(+1.07%) |
Apr 08, 2021 | 18.48 | 18.48 | 18.20 | 18.22 | 1,646,204 | -0.45(-2.39%) |
Apr 07, 2021 | 18.46 | 18.68 | 18.21 | 18.67 | 1,393,831 | +0.37(+2.02%) |
Apr 06, 2021 | 18.57 | 18.63 | 18.25 | 18.30 | 1,906,266 | -0.39(-2.10%) |
Apr 05, 2021 | 18.84 | 19.07 | 18.66 | 18.69 | 1,371,563 | +0.23(+1.27%) |
Apr 01, 2021 | 18.87 | 18.96 | 18.41 | 18.45 | 1,369,347 | -0.88(-4.57%) |
Mar 31, 2021 | 19.04 | 19.61 | 18.94 | 19.34 | 1,581,659 | +0.25(+1.32%) |
Mar 30, 2021 | 19.47 | 19.60 | 18.96 | 19.08 | 1,586,016 | -0.31(-1.60%) |
Mar 29, 2021 | 18.83 | 19.61 | 18.83 | 19.40 | 1,366,305 | +0.48(+2.56%) |
Mar 26, 2021 | 19.02 | 19.10 | 18.69 | 18.91 | 1,354,600 | +0.19(+1.04%) |
Mar 25, 2021 | 18.22 | 18.73 | 18.13 | 18.72 | 3,123,392 | +0.41(+2.23%) |
Mar 24, 2021 | 18.77 | 18.81 | 18.27 | 18.31 | 1,577,981 | -0.30(-1.59%) |
Mar 23, 2021 | 18.97 | 19.15 | 18.57 | 18.61 | 1,603,522 | -0.53(-2.75%) |
Mar 22, 2021 | 19.36 | 19.50 | 19.05 | 19.13 | 3,186,707 | -0.64(-3.23%) |
Mar 19, 2021 | 20.09 | 20.20 | 19.74 | 19.77 | 2,503,167 | -0.36(-1.79%) |
Mar 18, 2021 | 20.42 | 20.47 | 19.92 | 20.13 | 4,838,519 | +0.57(+2.91%) |
Mar 17, 2021 | 19.63 | 20.04 | 19.46 | 19.56 | 2,895,322 | +0.43(+2.27%) |
Mar 16, 2021 | 18.85 | 19.36 | 18.80 | 19.13 | 1,885,266 | +0.20(+1.08%) |
Mar 15, 2021 | 19.06 | 19.09 | 18.81 | 18.92 | 1,865,780 | -0.32(-1.66%) |
Mar 12, 2021 | 19.11 | 19.41 | 19.10 | 19.24 | 2,112,165 | +1.16(+6.42%) |
Mar 11, 2021 | 18.03 | 18.29 | 17.95 | 18.08 | 1,601,799 | +0.36(+2.02%) |
Mar 10, 2021 | 17.81 | 18.00 | 17.68 | 17.72 | 1,850,308 | -0.11(-0.60%) |
Mar 09, 2021 | 18.01 | 18.13 | 17.80 | 17.83 | 2,913,760 | -0.76(-4.11%) |
Mar 08, 2021 | 18.20 | 18.60 | 18.18 | 18.60 | 2,341,310 | +0.42(+2.31%) |
Mar 05, 2021 | 18.46 | 18.53 | 18.00 | 18.18 | 3,112,421 | -0.10(-0.56%) |
Mar 04, 2021 | 17.91 | 18.54 | 17.78 | 18.28 | 4,067,357 | +0.34(+1.91%) |
Mar 03, 2021 | 18.01 | 18.22 | 17.71 | 17.94 | 3,696,909 | +0.58(+3.36%) |
Mar 02, 2021 | 17.62 | 17.65 | 17.35 | 17.35 | 1,520,375 | +0.01(+0.05%) |