Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.10 | 18.28 | 18.03 | 18.25 | 1,996,183 | +0.50(+2.82%) |
May 27, 2021 | 17.48 | 17.75 | 17.48 | 17.75 | 861,988 | +0.07(+0.42%) |
May 26, 2021 | 17.58 | 17.72 | 17.58 | 17.68 | 13,448 | +0.30(+1.70%) |
May 25, 2021 | 17.32 | 17.39 | 17.31 | 17.38 | 12,319 | +0.46(+2.75%) |
May 24, 2021 | 16.73 | 16.96 | 16.73 | 16.91 | 5,942 | -0.01(-0.03%) |
May 21, 2021 | 16.79 | 16.92 | 16.79 | 16.92 | 3,732 | +0.31(+1.87%) |
May 20, 2021 | 16.53 | 16.64 | 16.53 | 16.61 | 5,707 | +0.12(+0.73%) |
May 19, 2021 | 16.37 | 16.54 | 16.37 | 16.49 | 11,456 | -0.01(-0.03%) |
May 18, 2021 | 16.54 | 16.55 | 16.45 | 16.50 | 76,536 | +0.23(+1.45%) |
May 17, 2021 | 16.27 | 16.30 | 16.23 | 16.26 | 586,980 | +0.08(+0.49%) |
May 14, 2021 | 16.03 | 16.18 | 15.97 | 16.18 | 119,658 | -0.18(-1.10%) |
May 13, 2021 | 16.60 | 16.60 | 16.18 | 16.36 | 5,725 | +0.34(+2.12%) |
May 12, 2021 | 16.07 | 16.22 | 15.90 | 16.02 | 73,466 | -0.16(-0.99%) |
May 11, 2021 | 16.06 | 16.18 | 16.01 | 16.18 | 13,872 | -0.09(-0.57%) |
May 10, 2021 | 16.36 | 16.37 | 16.25 | 16.27 | 17,719 | +0.04(+0.26%) |
May 07, 2021 | 16.00 | 16.24 | 16.00 | 16.23 | 6,717 | +0.43(+2.72%) |
May 06, 2021 | 15.71 | 15.80 | 15.69 | 15.80 | 10,535 | +0.28(+1.80%) |
May 05, 2021 | 15.56 | 15.57 | 15.52 | 15.52 | 8,206 | +0.13(+0.84%) |
May 04, 2021 | 15.55 | 15.62 | 15.22 | 15.39 | 22,343 | -0.09(-0.58%) |
May 03, 2021 | 15.44 | 15.49 | 15.41 | 15.48 | 7,391 | +0.23(+1.51%) |
Apr 30, 2021 | 15.47 | 15.47 | 15.24 | 15.25 | 6,500 | -0.25(-1.61%) |
Apr 29, 2021 | 15.43 | 15.51 | 15.43 | 15.50 | 3,174 | -0.05(-0.32%) |
Apr 28, 2021 | 15.55 | 15.61 | 15.52 | 15.55 | 10,470 | +0.31(+2.03%) |
Apr 27, 2021 | 15.23 | 15.30 | 15.15 | 15.24 | 7,117 | -0.29(-1.87%) |
Apr 26, 2021 | 15.50 | 15.57 | 15.46 | 15.53 | 7,252 | -0.13(-0.83%) |
Apr 23, 2021 | 15.44 | 15.69 | 15.42 | 15.66 | 21,500 | +0.46(+3.03%) |
Apr 22, 2021 | 15.22 | 15.36 | 15.14 | 15.20 | 35,685 | +0.17(+1.16%) |
Apr 21, 2021 | 14.75 | 15.03 | 14.75 | 15.03 | 5,245 | -0.18(-1.18%) |
Apr 20, 2021 | 15.35 | 15.35 | 15.13 | 15.21 | 6,031 | -0.17(-1.11%) |
Apr 19, 2021 | 15.49 | 15.49 | 15.36 | 15.38 | 9,601 | +0.14(+0.95%) |
Apr 16, 2021 | 15.08 | 15.30 | 15.08 | 15.23 | 39,300 | +0.10(+0.66%) |
Apr 15, 2021 | 15.03 | 15.30 | 15.01 | 15.13 | 13,274 | -0.17(-1.11%) |
Apr 14, 2021 | 15.21 | 15.54 | 15.21 | 15.30 | 23,907 | +0.14(+0.92%) |
Apr 13, 2021 | 15.09 | 15.59 | 15.09 | 15.16 | 10,368 | +0.06(+0.40%) |
Apr 12, 2021 | 15.09 | 15.10 | 15.03 | 15.10 | 13,628 | +0.10(+0.67%) |
Apr 09, 2021 | 14.93 | 15.00 | 14.93 | 15.00 | 13,700 | +0.09(+0.57%) |
Apr 08, 2021 | 14.87 | 14.93 | 14.86 | 14.91 | 14,403 | +0.01(+0.10%) |
Apr 07, 2021 | 14.88 | 14.97 | 14.87 | 14.90 | 82,168 | -0.03(-0.20%) |
Apr 06, 2021 | 14.96 | 15.06 | 14.90 | 14.93 | 531,296 | -0.17(-1.13%) |
Apr 05, 2021 | 14.71 | 15.10 | 14.71 | 15.10 | 18,516 | +0.42(+2.90%) |
Apr 01, 2021 | 14.64 | 14.75 | 14.61 | 14.68 | 62,200 | +0.36(+2.48%) |
Mar 31, 2021 | 14.43 | 14.44 | 14.32 | 14.32 | 4,272 | -0.38(-2.59%) |
Mar 30, 2021 | 14.61 | 14.72 | 14.59 | 14.70 | 11,516 | +0.35(+2.44%) |
Mar 29, 2021 | 14.37 | 14.37 | 14.26 | 14.35 | 16,151 | +0.08(+0.60%) |
Mar 26, 2021 | 14.25 | 14.31 | 14.20 | 14.27 | 10,700 | -0.07(-0.52%) |
Mar 25, 2021 | 14.19 | 14.39 | 14.16 | 14.34 | 9,368 | +0.00(+0.00%) |
Mar 24, 2021 | 14.37 | 14.40 | 14.30 | 14.34 | 10,993 | +0.04(+0.28%) |
Mar 23, 2021 | 14.56 | 14.56 | 14.29 | 14.30 | 12,548 | -0.58(-3.90%) |
Mar 22, 2021 | 14.85 | 14.95 | 14.83 | 14.88 | 5,775 | +0.01(+0.07%) |
Mar 19, 2021 | 14.70 | 14.89 | 14.68 | 14.87 | 7,200 | -0.13(-0.87%) |
Mar 18, 2021 | 15.06 | 15.21 | 15.00 | 15.00 | 9,976 | -0.25(-1.64%) |
Mar 17, 2021 | 15.05 | 15.25 | 14.94 | 15.25 | 17,518 | +0.12(+0.79%) |
Mar 16, 2021 | 15.09 | 15.20 | 15.05 | 15.13 | 32,763 | -0.06(-0.39%) |
Mar 15, 2021 | 15.18 | 15.19 | 15.10 | 15.19 | 12,114 | -0.19(-1.24%) |
Mar 12, 2021 | 15.30 | 15.38 | 15.28 | 15.38 | 22,100 | +0.11(+0.72%) |
Mar 11, 2021 | 15.30 | 15.36 | 15.27 | 15.27 | 7,893 | +0.06(+0.39%) |
Mar 10, 2021 | 15.28 | 15.36 | 15.21 | 15.21 | 17,858 | -0.11(-0.74%) |
Mar 09, 2021 | 15.25 | 15.37 | 15.25 | 15.32 | 33,885 | +0.22(+1.45%) |
Mar 08, 2021 | 15.11 | 15.21 | 15.11 | 15.11 | 12,832 | +0.16(+1.04%) |
Mar 05, 2021 | 14.81 | 14.98 | 14.61 | 14.95 | 29,600 | +0.07(+0.50%) |
Mar 04, 2021 | 15.18 | 15.18 | 14.76 | 14.88 | 17,261 | -0.38(-2.52%) |
Mar 03, 2021 | 15.37 | 15.39 | 15.22 | 15.26 | 19,221 | -0.05(-0.33%) |
Mar 02, 2021 | 15.26 | 15.32 | 15.21 | 15.31 | 6,779 | +0.02(+0.13%) |