Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.92 | 13.92 | 13.65 | 13.82 | 18,596 | +0.33(+2.42%) |
May 27, 2021 | 13.79 | 13.91 | 13.40 | 13.49 | 16,097 | -0.17(-1.26%) |
May 26, 2021 | 13.82 | 13.82 | 13.34 | 13.67 | 31,941 | -0.21(-1.52%) |
May 25, 2021 | 14.38 | 14.66 | 13.66 | 13.88 | 14,388 | -0.38(-2.69%) |
May 24, 2021 | 14.20 | 14.42 | 13.55 | 14.26 | 57,547 | +0.08(+0.54%) |
May 21, 2021 | 14.41 | 14.67 | 13.93 | 14.18 | 30,815 | -0.16(-1.14%) |
May 20, 2021 | 13.92 | 14.39 | 13.92 | 14.35 | 32,483 | +0.46(+3.32%) |
May 19, 2021 | 12.82 | 13.89 | 12.70 | 13.89 | 45,091 | +1.20(+9.46%) |
May 18, 2021 | 13.45 | 13.57 | 12.51 | 12.69 | 78,199 | -0.84(-6.24%) |
May 17, 2021 | 14.42 | 14.55 | 13.37 | 13.53 | 50,741 | -0.96(-6.62%) |
May 14, 2021 | 15.10 | 15.10 | 14.49 | 14.49 | 24,931 | -0.38(-2.58%) |
May 13, 2021 | 15.45 | 15.83 | 14.75 | 14.88 | 20,289 | -0.37(-2.45%) |
May 12, 2021 | 15.76 | 16.03 | 15.17 | 15.25 | 27,943 | -0.78(-4.85%) |
May 11, 2021 | 15.12 | 16.22 | 15.12 | 16.03 | 39,384 | +0.09(+0.54%) |
May 10, 2021 | 16.56 | 16.70 | 15.91 | 15.94 | 10,420 | -0.81(-4.81%) |
May 07, 2021 | 16.27 | 17.03 | 16.27 | 16.75 | 3,728 | +0.47(+2.89%) |
May 06, 2021 | 16.57 | 16.69 | 15.84 | 16.28 | 27,136 | -0.56(-3.31%) |
May 05, 2021 | 16.92 | 16.94 | 16.55 | 16.83 | 16,602 | -0.20(-1.18%) |
May 04, 2021 | 16.92 | 17.07 | 16.85 | 17.03 | 6,301 | -0.07(-0.39%) |
May 03, 2021 | 17.41 | 17.47 | 16.92 | 17.10 | 7,496 | +0.04(+0.23%) |
Apr 30, 2021 | 17.65 | 17.70 | 17.06 | 17.06 | 13,128 | -0.56(-3.16%) |
Apr 29, 2021 | 17.44 | 17.82 | 17.27 | 17.62 | 12,104 | +0.36(+2.11%) |
Apr 28, 2021 | 17.51 | 17.85 | 17.06 | 17.26 | 24,648 | -0.31(-1.75%) |
Apr 27, 2021 | 16.79 | 17.76 | 16.79 | 17.56 | 65,241 | +0.96(+5.78%) |
Apr 26, 2021 | 16.63 | 16.84 | 16.47 | 16.60 | 5,368 | +0.04(+0.23%) |
Apr 23, 2021 | 16.66 | 16.93 | 16.43 | 16.56 | 11,149 | +0.03(+0.17%) |
Apr 22, 2021 | 16.54 | 16.83 | 16.36 | 16.54 | 9,430 | +0.00(+0.00%) |
Apr 21, 2021 | 16.61 | 16.83 | 16.54 | 16.54 | 10,159 | -0.23(-1.37%) |
Apr 20, 2021 | 16.56 | 16.98 | 16.56 | 16.77 | 8,832 | +0.12(+0.69%) |
Apr 19, 2021 | 17.16 | 17.25 | 16.55 | 16.65 | 21,853 | -0.12(-0.74%) |
Apr 16, 2021 | 16.52 | 17.10 | 16.41 | 16.78 | 12,607 | +0.36(+2.16%) |
Apr 15, 2021 | 16.84 | 16.92 | 16.41 | 16.42 | 7,903 | -0.43(-2.56%) |
Apr 14, 2021 | 17.00 | 17.06 | 16.46 | 16.85 | 30,243 | +0.08(+0.46%) |
Apr 13, 2021 | 16.46 | 16.89 | 16.32 | 16.78 | 38,139 | +0.28(+1.69%) |
Apr 12, 2021 | 16.53 | 16.65 | 16.40 | 16.50 | 8,065 | -0.22(-1.32%) |
Apr 09, 2021 | 16.36 | 16.72 | 16.08 | 16.72 | 32,614 | +0.40(+2.47%) |
Apr 08, 2021 | 16.66 | 16.66 | 15.88 | 16.32 | 62,363 | +0.06(+0.35%) |
Apr 07, 2021 | 17.15 | 17.19 | 16.06 | 16.26 | 35,112 | -0.89(-5.20%) |
Apr 06, 2021 | 17.37 | 17.53 | 17.03 | 17.15 | 18,579 | -0.18(-1.05%) |
Apr 05, 2021 | 16.86 | 17.47 | 16.86 | 17.33 | 17,083 | +0.70(+4.21%) |
Apr 01, 2021 | 16.37 | 17.10 | 16.22 | 16.63 | 12,295 | +0.27(+1.64%) |
Mar 31, 2021 | 16.83 | 17.17 | 16.11 | 16.36 | 20,768 | -0.28(-1.67%) |
Mar 30, 2021 | 17.29 | 17.37 | 16.55 | 16.64 | 17,777 | -0.86(-4.93%) |
Mar 29, 2021 | 17.84 | 18.22 | 17.03 | 17.51 | 40,436 | +0.90(+5.43%) |
Mar 26, 2021 | 16.32 | 17.03 | 15.89 | 16.60 | 15,629 | +0.51(+3.16%) |
Mar 25, 2021 | 16.06 | 16.79 | 15.45 | 16.09 | 26,726 | -0.12(-0.71%) |
Mar 24, 2021 | 16.88 | 17.18 | 16.17 | 16.21 | 15,132 | -0.43(-2.59%) |
Mar 23, 2021 | 17.27 | 17.29 | 16.60 | 16.64 | 45,467 | -0.54(-3.13%) |
Mar 22, 2021 | 17.84 | 18.23 | 17.09 | 17.18 | 50,186 | -0.46(-2.61%) |
Mar 19, 2021 | 17.14 | 18.22 | 17.08 | 17.64 | 31,259 | +0.62(+3.67%) |
Mar 18, 2021 | 17.19 | 18.14 | 16.94 | 17.02 | 24,221 | -0.17(-1.01%) |
Mar 17, 2021 | 16.32 | 17.94 | 16.32 | 17.19 | 33,164 | +0.74(+4.49%) |
Mar 16, 2021 | 17.71 | 17.80 | 16.45 | 16.45 | 40,352 | -1.12(-6.39%) |
Mar 15, 2021 | 17.90 | 18.33 | 17.57 | 17.57 | 17,630 | -0.64(-3.53%) |
Mar 12, 2021 | 18.44 | 18.57 | 17.86 | 18.22 | 30,425 | -0.13(-0.73%) |
Mar 11, 2021 | 17.75 | 18.71 | 17.75 | 18.35 | 45,110 | +0.70(+3.97%) |
Mar 10, 2021 | 17.08 | 18.00 | 16.89 | 17.65 | 94,453 | +1.41(+8.69%) |
Mar 09, 2021 | 16.10 | 16.57 | 15.56 | 16.24 | 29,276 | +0.71(+4.57%) |
Mar 08, 2021 | 15.49 | 16.32 | 14.98 | 15.53 | 71,527 | +0.21(+1.38%) |
Mar 05, 2021 | 15.61 | 15.89 | 14.90 | 15.32 | 32,718 | -0.05(-0.31%) |
Mar 04, 2021 | 16.01 | 16.16 | 15.20 | 15.36 | 21,720 | -0.84(-5.21%) |
Mar 03, 2021 | 15.60 | 16.21 | 15.16 | 16.21 | 49,127 | +0.69(+4.45%) |
Mar 02, 2021 | 15.60 | 15.65 | 15.16 | 15.52 | 15,329 | +0.06(+0.37%) |