Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.72 | 17.76 | 17.59 | 17.68 | 240,963 | +0.04(+0.23%) |
May 27, 2021 | 17.55 | 17.68 | 17.55 | 17.64 | 537,269 | +0.35(+2.03%) |
May 26, 2021 | 17.01 | 17.33 | 16.99 | 17.28 | 335,452 | +0.51(+3.04%) |
May 25, 2021 | 17.56 | 17.73 | 16.76 | 16.77 | 471,420 | -0.83(-4.71%) |
May 24, 2021 | 17.64 | 17.68 | 17.44 | 17.60 | 262,883 | +0.08(+0.46%) |
May 21, 2021 | 17.46 | 17.68 | 17.40 | 17.52 | 171,733 | +0.10(+0.55%) |
May 20, 2021 | 17.14 | 17.46 | 17.02 | 17.43 | 179,612 | +0.24(+1.39%) |
May 19, 2021 | 17.45 | 17.45 | 17.04 | 17.19 | 302,097 | -0.23(-1.33%) |
May 18, 2021 | 17.67 | 17.87 | 17.40 | 17.42 | 237,667 | -0.23(-1.31%) |
May 17, 2021 | 17.63 | 17.74 | 17.52 | 17.65 | 227,028 | +0.10(+0.55%) |
May 14, 2021 | 17.72 | 17.76 | 17.39 | 17.56 | 343,841 | -0.02(-0.09%) |
May 13, 2021 | 16.81 | 17.66 | 16.81 | 17.57 | 465,065 | +0.91(+5.46%) |
May 12, 2021 | 17.23 | 17.27 | 16.64 | 16.66 | 551,033 | -0.24(-1.42%) |
May 11, 2021 | 15.67 | 17.23 | 15.63 | 16.90 | 1,093,961 | +1.03(+6.48%) |
May 10, 2021 | 16.02 | 16.25 | 15.83 | 15.87 | 319,946 | -0.08(-0.50%) |
May 07, 2021 | 15.58 | 16.01 | 15.55 | 15.95 | 199,837 | +0.26(+1.63%) |
May 06, 2021 | 15.67 | 15.75 | 15.48 | 15.70 | 280,453 | +0.10(+0.67%) |
May 05, 2021 | 15.60 | 15.65 | 15.45 | 15.59 | 136,954 | +0.06(+0.41%) |
May 04, 2021 | 15.55 | 15.72 | 15.47 | 15.53 | 146,735 | -0.05(-0.31%) |
May 03, 2021 | 15.57 | 15.77 | 15.44 | 15.58 | 183,041 | -0.02(-0.15%) |
Apr 30, 2021 | 15.97 | 16.19 | 15.57 | 15.60 | 276,569 | -0.49(-3.02%) |
Apr 29, 2021 | 16.04 | 16.18 | 15.97 | 16.09 | 144,936 | +0.13(+0.80%) |
Apr 28, 2021 | 16.10 | 16.21 | 15.93 | 15.96 | 172,287 | -0.17(-1.04%) |
Apr 27, 2021 | 16.10 | 16.20 | 16.00 | 16.13 | 116,522 | -0.01(-0.05%) |
Apr 26, 2021 | 16.21 | 16.30 | 16.05 | 16.14 | 155,196 | +0.05(+0.30%) |
Apr 23, 2021 | 15.69 | 16.17 | 15.69 | 16.09 | 199,465 | +0.41(+2.65%) |
Apr 22, 2021 | 15.91 | 15.93 | 15.63 | 15.67 | 160,277 | -0.26(-1.60%) |
Apr 21, 2021 | 15.64 | 16.02 | 15.64 | 15.93 | 226,844 | +0.20(+1.27%) |
Apr 20, 2021 | 15.86 | 15.91 | 15.71 | 15.73 | 163,269 | -0.20(-1.25%) |
Apr 19, 2021 | 16.04 | 16.14 | 15.87 | 15.93 | 137,971 | -0.22(-1.33%) |
Apr 16, 2021 | 16.05 | 16.21 | 16.05 | 16.14 | 157,466 | +0.11(+0.70%) |
Apr 15, 2021 | 15.95 | 16.06 | 15.67 | 16.03 | 213,843 | +0.06(+0.40%) |
Apr 14, 2021 | 15.81 | 16.24 | 15.81 | 15.97 | 150,587 | +0.08(+0.50%) |
Apr 13, 2021 | 16.40 | 16.40 | 15.82 | 15.89 | 286,511 | -0.47(-2.88%) |
Apr 12, 2021 | 16.28 | 16.46 | 16.28 | 16.36 | 170,979 | +0.05(+0.29%) |
Apr 09, 2021 | 16.37 | 16.46 | 16.14 | 16.31 | 162,857 | -0.06(-0.39%) |
Apr 08, 2021 | 16.21 | 16.42 | 16.18 | 16.38 | 361,879 | +0.09(+0.54%) |
Apr 07, 2021 | 16.26 | 16.42 | 16.16 | 16.29 | 202,385 | -0.02(-0.10%) |
Apr 06, 2021 | 16.42 | 16.53 | 16.28 | 16.30 | 194,059 | -0.10(-0.58%) |
Apr 05, 2021 | 16.55 | 16.61 | 16.28 | 16.40 | 144,953 | -0.03(-0.19%) |
Apr 01, 2021 | 16.24 | 16.55 | 16.20 | 16.43 | 195,203 | +0.18(+1.13%) |
Mar 31, 2021 | 16.40 | 16.57 | 16.23 | 16.25 | 241,317 | -0.23(-1.40%) |
Mar 30, 2021 | 16.59 | 16.59 | 16.41 | 16.48 | 117,104 | +0.11(+0.68%) |
Mar 29, 2021 | 16.57 | 16.74 | 16.34 | 16.37 | 133,434 | -0.31(-1.86%) |
Mar 26, 2021 | 16.77 | 16.77 | 16.50 | 16.68 | 163,860 | +0.07(+0.43%) |
Mar 25, 2021 | 16.31 | 16.65 | 16.19 | 16.61 | 141,429 | +0.33(+2.01%) |
Mar 24, 2021 | 16.27 | 16.77 | 16.26 | 16.28 | 216,555 | +0.00(+0.00%) |
Mar 23, 2021 | 16.34 | 16.65 | 16.21 | 16.28 | 364,156 | -0.17(-1.02%) |
Mar 22, 2021 | 16.49 | 16.51 | 16.22 | 16.45 | 254,801 | -0.19(-1.15%) |
Mar 19, 2021 | 16.58 | 16.75 | 16.38 | 16.64 | 494,715 | -0.02(-0.14%) |
Mar 18, 2021 | 17.01 | 17.01 | 16.58 | 16.66 | 253,788 | +0.10(+0.58%) |
Mar 17, 2021 | 16.73 | 16.81 | 16.43 | 16.57 | 222,907 | -0.10(-0.57%) |
Mar 16, 2021 | 16.68 | 16.76 | 16.41 | 16.66 | 167,576 | -0.10(-0.57%) |
Mar 15, 2021 | 17.10 | 17.10 | 16.63 | 16.76 | 175,532 | -0.22(-1.31%) |
Mar 12, 2021 | 17.06 | 17.13 | 16.81 | 16.98 | 312,676 | +0.16(+0.95%) |
Mar 11, 2021 | 16.97 | 17.05 | 16.70 | 16.82 | 282,481 | -0.16(-0.94%) |
Mar 10, 2021 | 16.69 | 17.00 | 16.51 | 16.98 | 231,717 | +0.37(+2.21%) |
Mar 09, 2021 | 17.09 | 17.09 | 16.61 | 16.61 | 415,144 | -0.49(-2.89%) |
Mar 08, 2021 | 16.74 | 17.26 | 16.61 | 17.11 | 823,791 | +0.53(+3.17%) |
Mar 05, 2021 | 16.31 | 16.67 | 16.13 | 16.58 | 481,938 | +0.56(+3.49%) |
Mar 04, 2021 | 16.34 | 16.52 | 15.88 | 16.02 | 344,281 | -0.43(-2.63%) |
Mar 03, 2021 | 16.08 | 16.75 | 16.03 | 16.46 | 477,155 | +0.51(+3.21%) |
Mar 02, 2021 | 15.71 | 16.07 | 15.53 | 15.95 | 390,353 | +0.24(+1.50%) |