Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.49 | 17.18 | 16.25 | 16.29 | 293,797 | -0.36(-2.16%) |
May 27, 2021 | 16.09 | 17.00 | 16.09 | 16.65 | 498,819 | -0.09(-0.54%) |
May 26, 2021 | 16.54 | 16.91 | 16.26 | 16.74 | 377,916 | +0.20(+1.21%) |
May 25, 2021 | 17.11 | 17.11 | 16.05 | 16.54 | 791,636 | -0.67(-3.89%) |
May 24, 2021 | 18.17 | 18.29 | 16.91 | 17.21 | 692,207 | -0.99(-5.44%) |
May 21, 2021 | 18.10 | 18.54 | 17.97 | 18.20 | 471,735 | +0.30(+1.68%) |
May 20, 2021 | 17.54 | 17.99 | 17.40 | 17.90 | 214,595 | +0.47(+2.70%) |
May 19, 2021 | 17.45 | 17.58 | 16.85 | 17.43 | 210,010 | -0.15(-0.85%) |
May 18, 2021 | 17.40 | 17.95 | 17.40 | 17.58 | 289,538 | +0.25(+1.44%) |
May 17, 2021 | 17.44 | 17.71 | 17.04 | 17.33 | 332,909 | -0.08(-0.46%) |
May 14, 2021 | 17.87 | 18.42 | 17.32 | 17.41 | 512,865 | -0.46(-2.57%) |
May 13, 2021 | 17.69 | 18.32 | 17.53 | 17.87 | 321,255 | +0.28(+1.59%) |
May 12, 2021 | 17.19 | 18.21 | 17.19 | 17.59 | 430,864 | +0.28(+1.62%) |
May 11, 2021 | 16.20 | 17.50 | 16.19 | 17.31 | 367,954 | +0.49(+2.91%) |
May 10, 2021 | 17.40 | 17.58 | 16.52 | 16.82 | 972,236 | -0.69(-3.94%) |
May 07, 2021 | 17.22 | 17.63 | 17.08 | 17.51 | 708,828 | +0.39(+2.28%) |
May 06, 2021 | 16.74 | 17.75 | 16.70 | 17.12 | 1,063,174 | +0.28(+1.66%) |
May 05, 2021 | 16.99 | 17.20 | 16.25 | 16.84 | 730,255 | -0.10(-0.59%) |
May 04, 2021 | 17.18 | 17.23 | 16.46 | 16.94 | 452,414 | -0.35(-2.02%) |
May 03, 2021 | 16.88 | 17.33 | 16.79 | 17.29 | 331,171 | +0.16(+0.93%) |
Apr 30, 2021 | 16.93 | 17.55 | 16.93 | 17.13 | 403,200 | -0.24(-1.38%) |
Apr 29, 2021 | 17.61 | 17.99 | 17.29 | 17.37 | 341,585 | -0.26(-1.47%) |
Apr 28, 2021 | 17.27 | 17.80 | 17.11 | 17.63 | 233,407 | +0.21(+1.21%) |
Apr 27, 2021 | 18.46 | 18.46 | 17.42 | 17.42 | 501,354 | -0.62(-3.44%) |
Apr 26, 2021 | 17.80 | 18.16 | 17.46 | 18.04 | 433,404 | +0.39(+2.21%) |
Apr 23, 2021 | 17.74 | 18.13 | 17.43 | 17.65 | 399,800 | -0.13(-0.73%) |
Apr 22, 2021 | 17.69 | 17.98 | 17.43 | 17.78 | 318,657 | +0.08(+0.45%) |
Apr 21, 2021 | 17.40 | 17.78 | 16.88 | 17.70 | 396,065 | +0.25(+1.43%) |
Apr 20, 2021 | 17.41 | 17.72 | 17.07 | 17.45 | 389,598 | +0.06(+0.35%) |
Apr 19, 2021 | 17.13 | 17.40 | 16.90 | 17.39 | 429,467 | +0.14(+0.81%) |
Apr 16, 2021 | 18.14 | 18.14 | 17.14 | 17.25 | 489,700 | -0.67(-3.74%) |
Apr 15, 2021 | 18.52 | 19.19 | 17.82 | 17.92 | 1,183,309 | -0.42(-2.29%) |
Apr 14, 2021 | 18.85 | 19.42 | 18.27 | 18.34 | 510,996 | -0.32(-1.71%) |
Apr 13, 2021 | 17.36 | 18.78 | 17.36 | 18.66 | 264,243 | +0.25(+1.36%) |
Apr 12, 2021 | 19.03 | 19.11 | 18.02 | 18.41 | 331,330 | -0.42(-2.23%) |
Apr 09, 2021 | 18.90 | 18.96 | 18.24 | 18.83 | 421,400 | -0.14(-0.74%) |
Apr 08, 2021 | 18.61 | 19.00 | 18.10 | 18.97 | 622,778 | +0.93(+5.16%) |
Apr 07, 2021 | 17.47 | 18.28 | 17.22 | 18.04 | 641,650 | +0.68(+3.92%) |
Apr 06, 2021 | 18.25 | 18.25 | 17.20 | 17.36 | 468,300 | -0.80(-4.41%) |
Apr 05, 2021 | 18.03 | 18.81 | 17.88 | 18.16 | 485,288 | +0.39(+2.19%) |
Apr 01, 2021 | 17.98 | 18.36 | 17.68 | 17.77 | 325,400 | -0.10(-0.56%) |
Mar 31, 2021 | 17.76 | 18.10 | 17.22 | 17.87 | 385,816 | +0.05(+0.28%) |
Mar 30, 2021 | 16.61 | 18.05 | 16.40 | 17.82 | 421,430 | +0.50(+2.89%) |
Mar 29, 2021 | 17.67 | 17.67 | 16.88 | 17.32 | 330,810 | -0.35(-1.98%) |
Mar 26, 2021 | 18.40 | 18.58 | 17.10 | 17.67 | 674,900 | -0.47(-2.62%) |
Mar 25, 2021 | 17.60 | 18.61 | 17.54 | 18.14 | 730,704 | +0.00(+0.03%) |
Mar 24, 2021 | 19.05 | 19.05 | 18.01 | 18.14 | 396,590 | -0.78(-4.12%) |
Mar 23, 2021 | 19.60 | 19.77 | 18.64 | 18.92 | 352,154 | -0.80(-4.06%) |
Mar 22, 2021 | 19.84 | 19.95 | 19.16 | 19.72 | 265,105 | +0.03(+0.15%) |
Mar 19, 2021 | 18.98 | 20.13 | 18.98 | 19.69 | 988,600 | +0.08(+0.41%) |
Mar 18, 2021 | 19.97 | 20.42 | 19.34 | 19.61 | 396,461 | -0.47(-2.34%) |
Mar 17, 2021 | 20.54 | 20.64 | 19.84 | 20.08 | 468,512 | -0.49(-2.38%) |
Mar 16, 2021 | 20.90 | 20.90 | 20.01 | 20.57 | 471,887 | -0.27(-1.30%) |
Mar 15, 2021 | 20.81 | 21.30 | 20.59 | 20.84 | 457,269 | -0.06(-0.29%) |
Mar 12, 2021 | 20.38 | 21.12 | 19.75 | 20.90 | 578,200 | +0.53(+2.60%) |
Mar 11, 2021 | 19.78 | 20.57 | 19.00 | 20.37 | 532,576 | +0.76(+3.88%) |
Mar 10, 2021 | 19.77 | 19.98 | 19.26 | 19.61 | 330,293 | -0.07(-0.36%) |
Mar 09, 2021 | 19.58 | 20.30 | 19.23 | 19.68 | 409,369 | +0.26(+1.34%) |
Mar 08, 2021 | 18.96 | 19.89 | 18.59 | 19.42 | 655,705 | +0.67(+3.57%) |
Mar 05, 2021 | 19.57 | 19.57 | 18.04 | 18.75 | 729,200 | -0.50(-2.60%) |
Mar 04, 2021 | 19.45 | 19.96 | 18.71 | 19.25 | 1,254,618 | -0.31(-1.58%) |
Mar 03, 2021 | 19.73 | 20.46 | 19.48 | 19.56 | 950,835 | -0.24(-1.21%) |
Mar 02, 2021 | 19.30 | 19.86 | 18.45 | 19.80 | 958,518 | +0.62(+3.23%) |