Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.86 | 19.10 | 18.53 | 18.60 | 127,263 | -0.25(-1.34%) |
May 27, 2021 | 19.04 | 19.34 | 18.82 | 18.85 | 247,098 | -0.02(-0.10%) |
May 26, 2021 | 18.32 | 18.99 | 18.32 | 18.87 | 169,465 | +0.54(+2.97%) |
May 25, 2021 | 18.76 | 19.24 | 18.30 | 18.32 | 166,890 | -0.39(-2.11%) |
May 24, 2021 | 18.47 | 18.91 | 18.36 | 18.72 | 222,916 | +0.40(+2.20%) |
May 21, 2021 | 18.73 | 18.82 | 18.09 | 18.31 | 127,297 | -0.28(-1.51%) |
May 20, 2021 | 18.29 | 18.65 | 18.05 | 18.60 | 134,749 | +0.28(+1.54%) |
May 19, 2021 | 17.85 | 18.42 | 17.61 | 18.31 | 204,667 | +0.08(+0.41%) |
May 18, 2021 | 18.08 | 18.86 | 18.08 | 18.24 | 271,709 | -0.64(-3.41%) |
May 17, 2021 | 18.89 | 19.14 | 18.48 | 18.88 | 233,374 | +0.15(+0.80%) |
May 14, 2021 | 18.42 | 19.01 | 17.99 | 18.73 | 382,772 | +0.97(+5.47%) |
May 13, 2021 | 17.37 | 17.90 | 17.29 | 17.76 | 143,721 | +0.48(+2.76%) |
May 12, 2021 | 18.04 | 18.25 | 17.18 | 17.29 | 331,797 | -0.91(-4.98%) |
May 11, 2021 | 17.72 | 18.46 | 17.48 | 18.19 | 278,261 | -0.11(-0.61%) |
May 10, 2021 | 18.62 | 18.84 | 18.10 | 18.30 | 409,463 | -0.32(-1.71%) |
May 07, 2021 | 16.78 | 19.01 | 16.64 | 18.62 | 689,966 | +2.19(+13.30%) |
May 06, 2021 | 16.40 | 16.54 | 16.05 | 16.44 | 289,364 | +0.30(+1.85%) |
May 05, 2021 | 15.90 | 16.23 | 15.69 | 16.14 | 264,376 | +0.30(+1.89%) |
May 04, 2021 | 16.26 | 16.37 | 15.72 | 15.84 | 206,450 | -0.51(-3.14%) |
May 03, 2021 | 16.16 | 16.43 | 16.04 | 16.35 | 324,141 | +0.38(+2.40%) |
Apr 30, 2021 | 16.25 | 16.40 | 15.88 | 15.97 | 211,485 | -0.51(-3.12%) |
Apr 29, 2021 | 16.69 | 16.69 | 16.23 | 16.48 | 129,129 | -0.01(-0.06%) |
Apr 28, 2021 | 16.47 | 16.80 | 16.44 | 16.49 | 149,181 | +0.07(+0.46%) |
Apr 27, 2021 | 16.76 | 16.82 | 16.38 | 16.42 | 110,127 | -0.21(-1.24%) |
Apr 26, 2021 | 16.41 | 16.72 | 16.25 | 16.62 | 118,836 | +0.23(+1.40%) |
Apr 23, 2021 | 16.25 | 16.66 | 16.01 | 16.39 | 247,982 | +0.33(+2.07%) |
Apr 22, 2021 | 16.36 | 16.44 | 15.90 | 16.06 | 226,177 | -0.35(-2.11%) |
Apr 21, 2021 | 16.15 | 17.11 | 15.99 | 16.41 | 164,583 | +0.28(+1.74%) |
Apr 20, 2021 | 16.69 | 16.69 | 15.88 | 16.13 | 153,744 | -0.56(-3.36%) |
Apr 19, 2021 | 17.09 | 17.17 | 16.59 | 16.69 | 184,311 | -0.56(-3.25%) |
Apr 16, 2021 | 17.34 | 17.49 | 17.10 | 17.25 | 161,397 | +0.04(+0.22%) |
Apr 15, 2021 | 17.44 | 17.44 | 16.86 | 17.21 | 122,898 | -0.13(-0.75%) |
Apr 14, 2021 | 17.41 | 17.62 | 17.30 | 17.34 | 190,320 | +0.05(+0.27%) |
Apr 13, 2021 | 17.42 | 17.42 | 17.05 | 17.29 | 135,721 | -0.09(-0.54%) |
Apr 12, 2021 | 17.17 | 17.44 | 16.98 | 17.39 | 195,289 | +0.32(+1.86%) |
Apr 09, 2021 | 17.07 | 17.17 | 16.90 | 17.07 | 138,065 | -0.17(-0.98%) |
Apr 08, 2021 | 17.13 | 17.27 | 16.83 | 17.24 | 167,003 | +0.17(+0.99%) |
Apr 07, 2021 | 16.67 | 17.40 | 16.49 | 17.07 | 415,793 | +0.89(+5.48%) |
Apr 06, 2021 | 16.25 | 16.43 | 16.07 | 16.18 | 119,216 | -0.02(-0.12%) |
Apr 05, 2021 | 16.17 | 16.38 | 15.95 | 16.20 | 187,107 | +0.15(+0.93%) |
Apr 01, 2021 | 15.80 | 16.12 | 15.72 | 16.05 | 186,762 | +0.47(+3.00%) |
Mar 31, 2021 | 15.51 | 15.72 | 15.30 | 15.58 | 302,379 | +0.15(+0.97%) |
Mar 30, 2021 | 15.02 | 15.50 | 14.86 | 15.44 | 155,467 | +0.31(+2.04%) |
Mar 29, 2021 | 15.99 | 16.21 | 14.90 | 15.13 | 507,321 | -1.08(-6.69%) |
Mar 26, 2021 | 15.72 | 16.26 | 15.61 | 16.21 | 265,534 | +0.68(+4.39%) |
Mar 25, 2021 | 14.82 | 15.64 | 14.75 | 15.53 | 258,565 | +0.49(+3.23%) |
Mar 24, 2021 | 15.78 | 15.87 | 15.02 | 15.04 | 238,886 | -0.46(-2.95%) |
Mar 23, 2021 | 16.44 | 16.65 | 15.42 | 15.50 | 225,624 | -1.07(-6.48%) |
Mar 22, 2021 | 16.68 | 16.95 | 16.18 | 16.58 | 218,350 | -0.11(-0.67%) |
Mar 19, 2021 | 16.44 | 16.91 | 15.70 | 16.69 | 936,487 | +0.24(+1.48%) |
Mar 18, 2021 | 16.44 | 17.15 | 16.40 | 16.44 | 209,830 | -0.82(-4.76%) |
Mar 17, 2021 | 17.76 | 17.86 | 16.73 | 17.27 | 337,038 | -0.70(-3.90%) |
Mar 16, 2021 | 17.52 | 18.14 | 17.49 | 17.97 | 465,677 | +0.27(+1.53%) |
Mar 15, 2021 | 17.30 | 17.81 | 17.15 | 17.70 | 364,891 | +0.61(+3.55%) |
Mar 12, 2021 | 16.79 | 17.15 | 16.67 | 17.09 | 271,313 | +0.21(+1.27%) |
Mar 11, 2021 | 16.57 | 17.23 | 16.57 | 16.87 | 361,289 | +0.46(+2.79%) |
Mar 10, 2021 | 16.35 | 16.70 | 16.20 | 16.42 | 223,283 | +0.08(+0.51%) |
Mar 09, 2021 | 16.21 | 16.58 | 16.09 | 16.33 | 275,766 | +0.47(+2.94%) |
Mar 08, 2021 | 15.53 | 16.16 | 15.23 | 15.87 | 304,207 | +0.43(+2.75%) |
Mar 05, 2021 | 15.36 | 15.52 | 14.28 | 15.44 | 367,852 | +0.29(+1.94%) |
Mar 04, 2021 | 15.68 | 15.99 | 14.84 | 15.15 | 289,623 | -0.54(-3.45%) |
Mar 03, 2021 | 16.01 | 16.08 | 15.56 | 15.69 | 232,804 | -0.19(-1.18%) |
Mar 02, 2021 | 16.53 | 16.59 | 15.86 | 15.87 | 185,458 | -0.68(-4.12%) |