Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.16 | 17.39 | 16.95 | 17.34 | 286,362 | +0.32(+1.88%) |
May 27, 2021 | 16.94 | 17.09 | 16.76 | 17.02 | 332,868 | +0.24(+1.43%) |
May 26, 2021 | 16.58 | 16.96 | 16.50 | 16.78 | 284,088 | +0.25(+1.51%) |
May 25, 2021 | 16.64 | 16.79 | 16.45 | 16.53 | 308,980 | +0.00(+0.00%) |
May 24, 2021 | 16.36 | 16.61 | 16.11 | 16.53 | 166,912 | +0.16(+0.98%) |
May 21, 2021 | 16.42 | 16.48 | 16.23 | 16.37 | 183,029 | +0.11(+0.68%) |
May 20, 2021 | 15.84 | 16.37 | 15.77 | 16.26 | 266,565 | +0.23(+1.43%) |
May 19, 2021 | 15.75 | 16.10 | 15.55 | 16.03 | 215,929 | +0.06(+0.38%) |
May 18, 2021 | 16.12 | 16.25 | 15.93 | 15.97 | 214,528 | -0.25(-1.54%) |
May 17, 2021 | 16.05 | 16.23 | 15.86 | 16.22 | 323,049 | +0.05(+0.31%) |
May 14, 2021 | 15.82 | 16.20 | 15.76 | 16.17 | 217,551 | +0.51(+3.26%) |
May 13, 2021 | 15.19 | 15.88 | 15.19 | 15.66 | 292,296 | +0.48(+3.16%) |
May 12, 2021 | 15.24 | 15.70 | 15.07 | 15.18 | 294,613 | -0.10(-0.65%) |
May 11, 2021 | 15.27 | 15.37 | 14.88 | 15.28 | 218,369 | -0.21(-1.36%) |
May 10, 2021 | 15.60 | 15.95 | 15.47 | 15.49 | 379,067 | -0.05(-0.32%) |
May 07, 2021 | 15.01 | 15.63 | 14.81 | 15.54 | 308,990 | +0.39(+2.57%) |
May 06, 2021 | 15.43 | 15.50 | 14.64 | 15.15 | 297,483 | -0.11(-0.72%) |
May 05, 2021 | 14.70 | 15.39 | 14.48 | 15.26 | 447,648 | +0.75(+5.17%) |
May 04, 2021 | 14.67 | 14.84 | 14.33 | 14.51 | 318,363 | -0.32(-2.16%) |
May 03, 2021 | 14.45 | 15.07 | 14.45 | 14.83 | 500,357 | +0.44(+3.02%) |
Apr 30, 2021 | 14.50 | 14.58 | 14.35 | 14.39 | 363,300 | -0.29(-1.94%) |
Apr 29, 2021 | 14.79 | 15.00 | 14.51 | 14.68 | 222,529 | -0.07(-0.47%) |
Apr 28, 2021 | 14.48 | 14.86 | 14.31 | 14.75 | 246,186 | +0.29(+2.01%) |
Apr 27, 2021 | 14.30 | 14.63 | 14.21 | 14.46 | 678,339 | +0.16(+1.12%) |
Apr 26, 2021 | 14.69 | 14.99 | 14.21 | 14.30 | 624,587 | -0.31(-2.12%) |
Apr 23, 2021 | 14.53 | 15.09 | 14.46 | 14.61 | 671,700 | +0.12(+0.83%) |
Apr 22, 2021 | 15.79 | 15.82 | 14.46 | 14.49 | 743,620 | -1.11(-7.12%) |
Apr 21, 2021 | 14.71 | 15.64 | 14.62 | 15.60 | 557,870 | +0.74(+4.98%) |
Apr 20, 2021 | 15.89 | 16.16 | 14.82 | 14.86 | 394,452 | -1.24(-7.70%) |
Apr 19, 2021 | 16.12 | 16.49 | 16.00 | 16.10 | 356,069 | -0.30(-1.83%) |
Apr 16, 2021 | 16.32 | 16.53 | 16.05 | 16.40 | 276,900 | +0.24(+1.49%) |
Apr 15, 2021 | 16.30 | 16.44 | 15.75 | 16.16 | 309,260 | -0.06(-0.37%) |
Apr 14, 2021 | 16.34 | 17.10 | 16.16 | 16.22 | 266,234 | -0.10(-0.61%) |
Apr 13, 2021 | 16.79 | 16.79 | 16.08 | 16.32 | 375,210 | -0.35(-2.10%) |
Apr 12, 2021 | 16.93 | 17.00 | 16.67 | 16.67 | 151,647 | -0.13(-0.77%) |
Apr 09, 2021 | 16.75 | 16.89 | 16.29 | 16.80 | 429,800 | -0.14(-0.83%) |
Apr 08, 2021 | 16.72 | 16.99 | 16.35 | 16.94 | 203,033 | +0.26(+1.56%) |
Apr 07, 2021 | 17.00 | 17.07 | 16.48 | 16.68 | 197,277 | -0.39(-2.28%) |
Apr 06, 2021 | 17.08 | 17.52 | 17.03 | 17.07 | 212,312 | +0.07(+0.41%) |
Apr 05, 2021 | 17.07 | 17.13 | 16.80 | 17.00 | 204,580 | -0.05(-0.29%) |
Apr 01, 2021 | 16.88 | 17.24 | 16.60 | 17.05 | 242,900 | +0.41(+2.46%) |
Mar 31, 2021 | 16.32 | 16.82 | 16.05 | 16.64 | 389,641 | +0.30(+1.84%) |
Mar 30, 2021 | 16.24 | 16.41 | 15.93 | 16.34 | 157,485 | +0.09(+0.55%) |
Mar 29, 2021 | 16.02 | 16.56 | 16.02 | 16.25 | 258,626 | -0.10(-0.61%) |
Mar 26, 2021 | 16.39 | 16.44 | 15.87 | 16.35 | 232,000 | +0.19(+1.18%) |
Mar 25, 2021 | 15.97 | 16.32 | 15.26 | 16.16 | 287,346 | +0.17(+1.06%) |
Mar 24, 2021 | 16.64 | 16.80 | 15.98 | 15.99 | 239,385 | -0.41(-2.50%) |
Mar 23, 2021 | 16.70 | 16.77 | 16.11 | 16.40 | 458,374 | -0.51(-3.02%) |
Mar 22, 2021 | 17.26 | 17.44 | 16.74 | 16.91 | 215,401 | -0.30(-1.74%) |
Mar 19, 2021 | 17.27 | 17.41 | 16.68 | 17.21 | 696,200 | -0.06(-0.35%) |
Mar 18, 2021 | 17.62 | 17.92 | 17.18 | 17.27 | 192,117 | -0.34(-1.93%) |
Mar 17, 2021 | 18.10 | 18.41 | 17.37 | 17.61 | 577,125 | -0.27(-1.51%) |
Mar 16, 2021 | 17.90 | 18.40 | 17.48 | 17.88 | 701,832 | -0.09(-0.50%) |
Mar 15, 2021 | 17.24 | 18.21 | 17.24 | 17.97 | 300,356 | +0.62(+3.60%) |
Mar 12, 2021 | 17.45 | 17.61 | 17.19 | 17.34 | 220,800 | -0.07(-0.37%) |
Mar 11, 2021 | 17.10 | 17.41 | 17.00 | 17.41 | 264,753 | +0.40(+2.35%) |
Mar 10, 2021 | 17.24 | 17.45 | 16.96 | 17.01 | 291,258 | +0.12(+0.71%) |
Mar 09, 2021 | 16.96 | 17.26 | 16.72 | 16.89 | 289,760 | +0.03(+0.18%) |
Mar 08, 2021 | 16.72 | 17.28 | 16.47 | 16.86 | 256,859 | +0.45(+2.74%) |
Mar 05, 2021 | 16.90 | 16.90 | 15.80 | 16.41 | 407,000 | -0.18(-1.08%) |
Mar 04, 2021 | 17.57 | 17.91 | 16.45 | 16.59 | 373,466 | -0.94(-5.36%) |
Mar 03, 2021 | 17.70 | 18.09 | 17.44 | 17.53 | 310,352 | +0.08(+0.46%) |
Mar 02, 2021 | 17.06 | 17.75 | 16.93 | 17.45 | 269,242 | +0.44(+2.59%) |