Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.80 | 16.96 | 16.26 | 16.45 | 89,972 | -0.31(-1.85%) |
May 27, 2021 | 16.91 | 17.07 | 16.62 | 16.76 | 88,406 | -0.02(-0.12%) |
May 26, 2021 | 16.80 | 16.99 | 16.40 | 16.78 | 50,153 | +0.09(+0.54%) |
May 25, 2021 | 16.70 | 17.24 | 16.69 | 16.69 | 155,847 | +0.01(+0.06%) |
May 24, 2021 | 16.79 | 16.89 | 16.52 | 16.68 | 66,847 | -0.08(-0.48%) |
May 21, 2021 | 16.16 | 16.92 | 16.12 | 16.76 | 108,594 | +0.75(+4.68%) |
May 20, 2021 | 15.73 | 16.10 | 15.60 | 16.01 | 47,995 | +0.26(+1.65%) |
May 19, 2021 | 15.28 | 15.81 | 15.10 | 15.75 | 40,363 | +0.16(+1.03%) |
May 18, 2021 | 15.51 | 15.91 | 15.24 | 15.59 | 141,315 | +0.20(+1.30%) |
May 17, 2021 | 15.28 | 15.92 | 15.00 | 15.39 | 61,601 | +0.05(+0.33%) |
May 14, 2021 | 15.15 | 15.69 | 14.96 | 15.34 | 68,039 | +0.44(+2.95%) |
May 13, 2021 | 15.53 | 15.53 | 14.29 | 14.90 | 184,644 | -0.25(-1.65%) |
May 12, 2021 | 15.06 | 16.01 | 15.03 | 15.15 | 165,146 | -0.09(-0.59%) |
May 11, 2021 | 15.25 | 15.53 | 15.01 | 15.24 | 152,798 | -0.28(-1.80%) |
May 10, 2021 | 17.23 | 17.23 | 15.34 | 15.52 | 283,666 | -1.80(-10.39%) |
May 07, 2021 | 16.89 | 17.65 | 16.89 | 17.32 | 62,781 | +0.33(+1.94%) |
May 06, 2021 | 17.40 | 17.45 | 16.72 | 16.99 | 109,611 | -0.46(-2.64%) |
May 05, 2021 | 17.65 | 17.90 | 17.30 | 17.45 | 60,409 | -0.12(-0.68%) |
May 04, 2021 | 18.00 | 18.02 | 17.20 | 17.57 | 209,895 | -0.88(-4.77%) |
May 03, 2021 | 18.12 | 18.55 | 17.82 | 18.45 | 71,588 | +0.41(+2.27%) |
Apr 30, 2021 | 17.88 | 18.33 | 17.79 | 18.04 | 118,000 | +0.01(+0.06%) |
Apr 29, 2021 | 18.76 | 18.80 | 17.27 | 18.03 | 165,030 | +0.30(+1.69%) |
Apr 28, 2021 | 18.12 | 18.71 | 17.61 | 17.73 | 135,068 | -0.52(-2.85%) |
Apr 27, 2021 | 18.75 | 18.75 | 18.01 | 18.25 | 78,154 | -0.47(-2.51%) |
Apr 26, 2021 | 18.65 | 18.97 | 18.46 | 18.72 | 67,024 | +0.19(+1.03%) |
Apr 23, 2021 | 17.98 | 18.71 | 17.71 | 18.53 | 67,600 | +0.68(+3.81%) |
Apr 22, 2021 | 18.50 | 18.55 | 17.61 | 17.85 | 95,982 | -0.05(-0.28%) |
Apr 21, 2021 | 16.91 | 17.96 | 16.89 | 17.90 | 65,550 | +0.91(+5.36%) |
Apr 20, 2021 | 17.50 | 17.78 | 16.81 | 16.99 | 144,197 | -0.61(-3.47%) |
Apr 19, 2021 | 17.61 | 17.83 | 17.25 | 17.60 | 227,504 | -0.19(-1.07%) |
Apr 16, 2021 | 18.63 | 18.63 | 17.72 | 17.79 | 122,700 | -0.73(-3.94%) |
Apr 15, 2021 | 19.00 | 19.55 | 18.43 | 18.52 | 139,469 | -0.26(-1.38%) |
Apr 14, 2021 | 18.08 | 18.94 | 17.73 | 18.78 | 150,305 | +0.68(+3.76%) |
Apr 13, 2021 | 17.84 | 18.34 | 17.43 | 18.10 | 270,489 | +0.22(+1.23%) |
Apr 12, 2021 | 18.47 | 18.58 | 17.60 | 17.88 | 160,616 | -0.67(-3.61%) |
Apr 09, 2021 | 18.52 | 19.08 | 18.31 | 18.55 | 161,000 | -0.18(-0.96%) |
Apr 08, 2021 | 19.62 | 19.98 | 18.73 | 18.73 | 189,906 | -0.78(-4.00%) |
Apr 07, 2021 | 20.76 | 20.98 | 19.36 | 19.51 | 172,554 | -1.31(-6.29%) |
Apr 06, 2021 | 19.89 | 21.24 | 19.89 | 20.82 | 258,305 | +0.92(+4.62%) |
Apr 05, 2021 | 20.25 | 20.50 | 19.59 | 19.90 | 114,453 | -0.08(-0.40%) |
Apr 01, 2021 | 21.13 | 21.30 | 19.74 | 19.98 | 153,200 | -1.24(-5.84%) |
Mar 31, 2021 | 19.75 | 21.44 | 19.73 | 21.22 | 197,218 | +1.68(+8.60%) |
Mar 30, 2021 | 18.41 | 20.63 | 18.41 | 19.54 | 563,212 | +0.81(+4.32%) |
Mar 29, 2021 | 18.03 | 19.25 | 17.24 | 18.73 | 287,784 | +0.44(+2.41%) |
Mar 26, 2021 | 19.90 | 19.95 | 17.80 | 18.29 | 205,400 | -1.41(-7.16%) |
Mar 25, 2021 | 18.59 | 19.93 | 18.50 | 19.70 | 241,682 | +0.70(+3.68%) |
Mar 24, 2021 | 18.85 | 19.69 | 18.68 | 19.00 | 251,827 | +0.32(+1.71%) |
Mar 23, 2021 | 19.72 | 19.84 | 18.50 | 18.68 | 173,259 | -0.67(-3.46%) |
Mar 22, 2021 | 18.69 | 20.40 | 18.40 | 19.35 | 184,050 | +0.62(+3.31%) |
Mar 19, 2021 | 18.75 | 19.44 | 18.36 | 18.73 | 253,600 | +0.23(+1.24%) |
Mar 18, 2021 | 18.55 | 19.05 | 18.25 | 18.50 | 133,143 | -0.46(-2.43%) |
Mar 17, 2021 | 18.48 | 19.01 | 18.15 | 18.96 | 108,633 | +0.11(+0.58%) |
Mar 16, 2021 | 20.50 | 20.54 | 18.50 | 18.85 | 412,777 | +0.11(+0.59%) |
Mar 15, 2021 | 18.66 | 19.25 | 18.50 | 18.74 | 121,818 | +0.08(+0.43%) |
Mar 12, 2021 | 18.74 | 19.07 | 18.40 | 18.66 | 135,800 | -0.32(-1.69%) |
Mar 11, 2021 | 18.94 | 19.47 | 18.65 | 18.98 | 123,682 | +0.48(+2.59%) |
Mar 10, 2021 | 18.27 | 18.73 | 18.01 | 18.50 | 158,307 | +0.43(+2.38%) |
Mar 09, 2021 | 17.64 | 18.79 | 17.50 | 18.07 | 371,059 | +1.52(+9.18%) |
Mar 08, 2021 | 17.19 | 17.26 | 16.39 | 16.55 | 201,557 | -0.77(-4.45%) |
Mar 05, 2021 | 18.00 | 18.66 | 16.07 | 17.32 | 336,600 | -0.54(-3.02%) |
Mar 04, 2021 | 20.53 | 20.53 | 17.86 | 17.86 | 397,837 | -2.53(-12.41%) |
Mar 03, 2021 | 19.38 | 21.00 | 19.11 | 20.39 | 798,336 | +1.60(+8.52%) |
Mar 02, 2021 | 18.80 | 19.38 | 18.39 | 18.79 | 81,257 | -0.19(-1.00%) |