Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.12 | 17.66 | 16.43 | 16.50 | 138,826 | -0.50(-2.94%) |
May 27, 2021 | 16.84 | 17.47 | 16.52 | 17.00 | 199,259 | +0.15(+0.89%) |
May 26, 2021 | 17.60 | 17.73 | 16.80 | 16.85 | 110,599 | -0.78(-4.42%) |
May 25, 2021 | 17.97 | 18.24 | 17.56 | 17.63 | 120,303 | -0.36(-2.00%) |
May 24, 2021 | 18.10 | 18.64 | 17.61 | 17.99 | 228,549 | +0.04(+0.22%) |
May 21, 2021 | 17.76 | 18.11 | 17.25 | 17.95 | 103,929 | +0.46(+2.63%) |
May 20, 2021 | 16.88 | 17.64 | 16.88 | 17.49 | 160,585 | +0.62(+3.68%) |
May 19, 2021 | 16.16 | 17.13 | 16.14 | 16.87 | 145,455 | +0.68(+4.20%) |
May 18, 2021 | 16.72 | 16.95 | 16.07 | 16.19 | 85,741 | -0.53(-3.17%) |
May 17, 2021 | 14.63 | 16.95 | 14.63 | 16.72 | 170,246 | +1.87(+12.59%) |
May 14, 2021 | 14.94 | 15.32 | 14.36 | 14.85 | 124,043 | -0.14(-0.93%) |
May 13, 2021 | 15.38 | 16.26 | 14.09 | 14.99 | 148,548 | -0.16(-1.06%) |
May 12, 2021 | 15.68 | 16.07 | 15.13 | 15.15 | 123,831 | -0.63(-3.99%) |
May 11, 2021 | 15.39 | 16.04 | 15.01 | 15.78 | 80,078 | +0.35(+2.27%) |
May 10, 2021 | 16.31 | 16.37 | 15.36 | 15.43 | 81,439 | -0.83(-5.10%) |
May 07, 2021 | 17.28 | 17.57 | 16.19 | 16.26 | 178,547 | -0.96(-5.57%) |
May 06, 2021 | 17.73 | 17.98 | 17.16 | 17.22 | 143,331 | -0.48(-2.71%) |
May 05, 2021 | 17.68 | 18.45 | 17.36 | 17.70 | 103,624 | -0.05(-0.28%) |
May 04, 2021 | 18.99 | 19.40 | 17.44 | 17.75 | 164,153 | -1.23(-6.48%) |
May 03, 2021 | 17.98 | 18.98 | 17.76 | 18.98 | 193,783 | +1.03(+5.74%) |
Apr 30, 2021 | 16.88 | 18.30 | 16.73 | 17.95 | 297,900 | +0.91(+5.34%) |
Apr 29, 2021 | 16.17 | 17.54 | 16.06 | 17.04 | 1,163,219 | +1.06(+6.63%) |
Apr 28, 2021 | 15.46 | 16.49 | 15.37 | 15.98 | 540,615 | +0.61(+3.97%) |
Apr 27, 2021 | 15.10 | 15.65 | 15.00 | 15.37 | 1,783,636 | +0.32(+2.13%) |
Apr 26, 2021 | 14.79 | 15.44 | 14.62 | 15.05 | 1,698,708 | +0.30(+2.03%) |
Apr 23, 2021 | 15.22 | 15.22 | 14.63 | 14.75 | 390,900 | -0.36(-2.38%) |
Apr 22, 2021 | 15.00 | 15.37 | 14.73 | 15.11 | 444,513 | +0.22(+1.48%) |
Apr 21, 2021 | 14.60 | 15.12 | 14.41 | 14.89 | 98,398 | +0.22(+1.50%) |
Apr 20, 2021 | 15.28 | 15.49 | 14.62 | 14.67 | 85,498 | -0.67(-4.37%) |
Apr 19, 2021 | 15.06 | 15.91 | 15.06 | 15.34 | 92,052 | -0.56(-3.52%) |
Apr 16, 2021 | 15.45 | 15.93 | 15.26 | 15.90 | 112,800 | +0.66(+4.33%) |
Apr 15, 2021 | 13.82 | 15.43 | 13.82 | 15.24 | 215,841 | +1.44(+10.43%) |
Apr 14, 2021 | 13.90 | 14.10 | 13.76 | 13.80 | 132,138 | -0.11(-0.79%) |
Apr 13, 2021 | 13.56 | 14.27 | 13.56 | 13.91 | 144,249 | +0.31(+2.28%) |
Apr 12, 2021 | 14.70 | 14.86 | 13.55 | 13.60 | 72,144 | -1.22(-8.23%) |
Apr 09, 2021 | 14.58 | 15.07 | 14.08 | 14.82 | 109,200 | +0.44(+3.06%) |
Apr 08, 2021 | 14.80 | 15.64 | 14.20 | 14.38 | 150,711 | -0.37(-2.51%) |
Apr 07, 2021 | 14.51 | 15.22 | 14.34 | 14.75 | 113,683 | -0.08(-0.54%) |
Apr 06, 2021 | 15.35 | 15.58 | 14.74 | 14.83 | 82,446 | -0.44(-2.88%) |
Apr 05, 2021 | 15.81 | 16.05 | 15.14 | 15.27 | 69,101 | -0.23(-1.48%) |
Apr 01, 2021 | 15.63 | 16.19 | 15.36 | 15.50 | 73,100 | -0.04(-0.26%) |
Mar 31, 2021 | 15.24 | 16.15 | 15.23 | 15.54 | 304,099 | -1.20(-7.17%) |
Mar 30, 2021 | 15.65 | 18.16 | 15.09 | 16.74 | 609,156 | +1.09(+6.96%) |
Mar 29, 2021 | 16.40 | 17.14 | 15.65 | 15.65 | 85,446 | -1.08(-6.46%) |
Mar 26, 2021 | 17.45 | 17.47 | 16.04 | 16.73 | 76,300 | -0.57(-3.29%) |
Mar 25, 2021 | 17.72 | 18.15 | 16.66 | 17.30 | 128,227 | -0.74(-4.10%) |
Mar 24, 2021 | 18.70 | 19.47 | 17.77 | 18.04 | 178,612 | -0.62(-3.32%) |
Mar 23, 2021 | 19.11 | 19.11 | 17.74 | 18.66 | 111,902 | -0.45(-2.35%) |
Mar 22, 2021 | 19.04 | 19.18 | 18.52 | 19.11 | 162,652 | +0.78(+4.26%) |
Mar 19, 2021 | 17.48 | 18.50 | 17.11 | 18.33 | 225,500 | +0.86(+4.92%) |
Mar 18, 2021 | 17.53 | 18.01 | 17.20 | 17.47 | 96,275 | -0.36(-2.02%) |
Mar 17, 2021 | 17.35 | 17.92 | 17.11 | 17.83 | 73,895 | +0.55(+3.18%) |
Mar 16, 2021 | 18.63 | 18.63 | 17.25 | 17.28 | 82,181 | -1.34(-7.20%) |
Mar 15, 2021 | 18.54 | 19.00 | 18.29 | 18.62 | 104,744 | -0.08(-0.43%) |
Mar 12, 2021 | 18.14 | 19.77 | 17.90 | 18.70 | 182,300 | +0.58(+3.20%) |
Mar 11, 2021 | 17.89 | 18.25 | 17.35 | 18.12 | 90,787 | +0.15(+0.83%) |
Mar 10, 2021 | 17.74 | 18.10 | 17.27 | 17.97 | 109,341 | +0.70(+4.05%) |
Mar 09, 2021 | 17.21 | 17.70 | 17.09 | 17.27 | 61,339 | +0.17(+0.99%) |
Mar 08, 2021 | 17.31 | 17.54 | 17.00 | 17.10 | 116,898 | -0.21(-1.21%) |
Mar 05, 2021 | 16.79 | 17.36 | 16.54 | 17.31 | 227,300 | +0.31(+1.82%) |
Mar 04, 2021 | 17.29 | 17.48 | 16.50 | 17.00 | 177,481 | -0.33(-1.90%) |
Mar 03, 2021 | 17.34 | 17.62 | 16.71 | 17.33 | 111,627 | -0.03(-0.17%) |
Mar 02, 2021 | 16.92 | 17.64 | 16.62 | 17.36 | 104,078 | +0.13(+0.75%) |