Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.54 | 17.65 | 17.25 | 17.36 | 26,214 | -0.07(-0.40%) |
May 27, 2021 | 17.61 | 17.96 | 17.35 | 17.43 | 64,558 | +0.02(+0.11%) |
May 26, 2021 | 17.01 | 17.43 | 16.98 | 17.41 | 33,515 | +0.44(+2.59%) |
May 25, 2021 | 17.64 | 17.71 | 16.97 | 16.97 | 48,776 | -0.41(-2.36%) |
May 24, 2021 | 17.88 | 18.05 | 17.36 | 17.38 | 36,218 | -0.46(-2.58%) |
May 21, 2021 | 17.48 | 17.91 | 17.27 | 17.84 | 55,513 | +0.39(+2.23%) |
May 20, 2021 | 17.39 | 17.45 | 17.10 | 17.45 | 38,945 | +0.06(+0.35%) |
May 19, 2021 | 17.10 | 17.57 | 16.77 | 17.39 | 31,794 | +0.02(+0.12%) |
May 18, 2021 | 17.70 | 17.70 | 16.32 | 17.37 | 35,816 | -0.30(-1.70%) |
May 17, 2021 | 17.58 | 17.70 | 17.29 | 17.67 | 21,566 | -0.03(-0.17%) |
May 14, 2021 | 17.62 | 17.73 | 17.41 | 17.70 | 36,922 | +0.20(+1.14%) |
May 13, 2021 | 17.12 | 17.60 | 17.06 | 17.50 | 43,975 | +0.39(+2.28%) |
May 12, 2021 | 17.49 | 17.88 | 16.79 | 17.11 | 70,356 | -0.38(-2.17%) |
May 11, 2021 | 17.01 | 17.75 | 17.01 | 17.49 | 69,823 | +0.06(+0.34%) |
May 10, 2021 | 17.43 | 18.02 | 17.38 | 17.43 | 48,516 | -0.01(-0.06%) |
May 07, 2021 | 17.45 | 17.70 | 16.74 | 17.44 | 75,102 | -0.34(-1.91%) |
May 06, 2021 | 16.37 | 18.06 | 16.37 | 17.78 | 170,596 | +1.37(+8.35%) |
May 05, 2021 | 16.32 | 16.46 | 16.12 | 16.41 | 36,434 | +0.04(+0.24%) |
May 04, 2021 | 16.12 | 16.59 | 15.97 | 16.37 | 37,067 | +0.14(+0.86%) |
May 03, 2021 | 17.10 | 17.24 | 15.52 | 16.23 | 119,895 | -0.68(-4.02%) |
Apr 30, 2021 | 15.90 | 17.09 | 15.90 | 16.91 | 88,800 | +0.78(+4.84%) |
Apr 29, 2021 | 15.69 | 16.14 | 15.69 | 16.13 | 31,550 | +0.66(+4.27%) |
Apr 28, 2021 | 15.39 | 15.97 | 15.24 | 15.47 | 54,773 | +0.10(+0.65%) |
Apr 27, 2021 | 15.69 | 15.69 | 15.22 | 15.37 | 43,067 | -0.31(-1.98%) |
Apr 26, 2021 | 15.98 | 16.28 | 15.61 | 15.68 | 26,304 | -0.29(-1.82%) |
Apr 23, 2021 | 15.52 | 16.20 | 15.52 | 15.97 | 32,300 | +0.43(+2.77%) |
Apr 22, 2021 | 15.85 | 15.85 | 15.46 | 15.54 | 26,069 | -0.27(-1.71%) |
Apr 21, 2021 | 15.61 | 15.92 | 15.61 | 15.81 | 41,137 | +0.14(+0.89%) |
Apr 20, 2021 | 16.23 | 16.42 | 15.62 | 15.67 | 28,978 | -0.69(-4.22%) |
Apr 19, 2021 | 16.52 | 16.57 | 16.17 | 16.36 | 40,996 | -0.20(-1.21%) |
Apr 16, 2021 | 16.46 | 16.65 | 16.24 | 16.56 | 42,200 | +0.24(+1.47%) |
Apr 15, 2021 | 16.41 | 16.48 | 15.98 | 16.32 | 26,879 | -0.06(-0.37%) |
Apr 14, 2021 | 16.19 | 16.50 | 16.06 | 16.38 | 20,945 | +0.19(+1.17%) |
Apr 13, 2021 | 16.31 | 16.43 | 16.09 | 16.19 | 17,727 | -0.20(-1.22%) |
Apr 12, 2021 | 16.38 | 16.48 | 16.32 | 16.39 | 21,595 | +0.08(+0.49%) |
Apr 09, 2021 | 16.58 | 16.58 | 16.22 | 16.31 | 36,800 | -0.05(-0.31%) |
Apr 08, 2021 | 15.97 | 16.39 | 15.86 | 16.36 | 42,872 | +0.33(+2.06%) |
Apr 07, 2021 | 16.24 | 16.39 | 15.88 | 16.03 | 45,597 | -0.21(-1.29%) |
Apr 06, 2021 | 16.27 | 16.40 | 16.11 | 16.24 | 22,644 | -0.04(-0.25%) |
Apr 05, 2021 | 16.29 | 16.65 | 16.13 | 16.28 | 32,071 | +0.14(+0.87%) |
Apr 01, 2021 | 16.08 | 16.17 | 15.80 | 16.14 | 36,900 | -0.01(-0.06%) |
Mar 31, 2021 | 16.05 | 16.43 | 15.95 | 16.15 | 94,031 | +0.12(+0.75%) |
Mar 30, 2021 | 16.07 | 16.55 | 15.95 | 16.03 | 53,634 | +0.06(+0.38%) |
Mar 29, 2021 | 16.10 | 16.26 | 15.95 | 15.97 | 58,247 | -0.23(-1.42%) |
Mar 26, 2021 | 16.21 | 16.51 | 15.98 | 16.20 | 26,100 | +0.27(+1.69%) |
Mar 25, 2021 | 15.57 | 16.07 | 15.45 | 15.93 | 69,450 | +0.40(+2.58%) |
Mar 24, 2021 | 15.83 | 16.48 | 15.50 | 15.53 | 44,469 | -0.10(-0.64%) |
Mar 23, 2021 | 15.75 | 15.98 | 15.57 | 15.63 | 50,734 | -0.25(-1.57%) |
Mar 22, 2021 | 16.05 | 16.09 | 15.73 | 15.88 | 38,124 | -0.30(-1.85%) |
Mar 19, 2021 | 16.05 | 16.46 | 15.75 | 16.18 | 224,300 | +0.08(+0.50%) |
Mar 18, 2021 | 15.92 | 16.65 | 15.92 | 16.10 | 58,320 | -0.15(-0.92%) |
Mar 17, 2021 | 16.45 | 16.55 | 16.10 | 16.25 | 66,143 | -0.11(-0.67%) |
Mar 16, 2021 | 16.18 | 16.56 | 16.01 | 16.36 | 68,819 | +0.11(+0.68%) |
Mar 15, 2021 | 16.89 | 16.99 | 16.12 | 16.25 | 97,792 | -0.72(-4.24%) |
Mar 12, 2021 | 17.00 | 17.25 | 16.60 | 16.97 | 73,500 | -0.05(-0.29%) |
Mar 11, 2021 | 16.98 | 17.05 | 16.67 | 17.02 | 63,289 | +0.06(+0.35%) |
Mar 10, 2021 | 16.66 | 17.20 | 16.56 | 16.96 | 73,544 | +0.26(+1.56%) |
Mar 09, 2021 | 17.32 | 17.32 | 16.57 | 16.70 | 71,168 | -0.67(-3.86%) |
Mar 08, 2021 | 17.30 | 17.76 | 16.88 | 17.37 | 120,374 | -0.15(-0.86%) |
Mar 05, 2021 | 17.24 | 18.25 | 17.11 | 17.52 | 171,200 | +0.71(+4.22%) |
Mar 04, 2021 | 16.42 | 17.22 | 16.39 | 16.81 | 130,402 | +0.21(+1.27%) |
Mar 03, 2021 | 16.04 | 16.75 | 15.85 | 16.60 | 186,936 | +0.71(+4.47%) |
Mar 02, 2021 | 15.65 | 15.97 | 15.59 | 15.89 | 58,482 | +0.12(+0.76%) |