Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.22 | 16.25 | 15.89 | 16.05 | 183,148 | +0.06(+0.38%) |
May 27, 2021 | 16.13 | 16.35 | 15.82 | 15.99 | 153,984 | +0.01(+0.05%) |
May 26, 2021 | 15.66 | 16.07 | 15.61 | 15.98 | 169,136 | +0.29(+1.87%) |
May 25, 2021 | 16.26 | 16.33 | 15.63 | 15.69 | 494,101 | -0.66(-4.03%) |
May 24, 2021 | 16.31 | 16.40 | 15.87 | 16.35 | 364,057 | +0.30(+1.89%) |
May 21, 2021 | 16.38 | 16.48 | 16.04 | 16.04 | 293,923 | +0.06(+0.35%) |
May 20, 2021 | 15.99 | 16.11 | 15.55 | 15.99 | 374,472 | -0.03(-0.21%) |
May 19, 2021 | 15.96 | 16.27 | 15.59 | 16.02 | 527,270 | -0.82(-4.86%) |
May 18, 2021 | 17.56 | 17.66 | 16.77 | 16.84 | 296,595 | -0.78(-4.41%) |
May 17, 2021 | 16.82 | 17.62 | 16.73 | 17.62 | 413,227 | +0.78(+4.62%) |
May 14, 2021 | 16.19 | 16.96 | 16.19 | 16.84 | 511,834 | +0.99(+6.25%) |
May 13, 2021 | 15.92 | 16.44 | 15.49 | 15.85 | 413,702 | -0.40(-2.46%) |
May 12, 2021 | 16.33 | 17.18 | 16.13 | 16.25 | 599,568 | +0.13(+0.80%) |
May 11, 2021 | 16.24 | 16.76 | 15.85 | 16.12 | 945,326 | -0.86(-5.06%) |
May 10, 2021 | 17.32 | 17.90 | 16.97 | 16.98 | 580,253 | -0.01(-0.05%) |
May 07, 2021 | 16.03 | 17.02 | 15.95 | 16.99 | 1,778,725 | +0.63(+3.86%) |
May 06, 2021 | 16.26 | 16.38 | 15.63 | 16.36 | 337,290 | +0.12(+0.71%) |
May 05, 2021 | 15.97 | 16.32 | 15.41 | 16.24 | 552,704 | +0.98(+6.42%) |
May 04, 2021 | 15.27 | 15.47 | 14.91 | 15.26 | 566,158 | +0.04(+0.25%) |
May 03, 2021 | 14.76 | 15.28 | 14.73 | 15.22 | 648,772 | +0.81(+5.60%) |
Apr 30, 2021 | 14.93 | 15.20 | 14.39 | 14.42 | 560,305 | -0.79(-5.21%) |
Apr 29, 2021 | 15.33 | 15.60 | 14.92 | 15.21 | 408,457 | +0.31(+2.08%) |
Apr 28, 2021 | 14.18 | 15.03 | 14.18 | 14.90 | 658,388 | +0.92(+6.59%) |
Apr 27, 2021 | 13.71 | 14.06 | 13.66 | 13.98 | 307,418 | +0.34(+2.48%) |
Apr 26, 2021 | 13.39 | 13.83 | 13.39 | 13.64 | 163,854 | +0.16(+1.20%) |
Apr 23, 2021 | 13.20 | 13.55 | 13.10 | 13.48 | 230,616 | +0.27(+2.01%) |
Apr 22, 2021 | 13.61 | 13.61 | 13.15 | 13.21 | 322,404 | -0.33(-2.46%) |
Apr 21, 2021 | 12.89 | 13.60 | 12.73 | 13.54 | 349,820 | +0.37(+2.78%) |
Apr 20, 2021 | 13.82 | 13.82 | 12.93 | 13.18 | 416,899 | -0.71(-5.14%) |
Apr 19, 2021 | 13.97 | 14.20 | 13.67 | 13.89 | 229,375 | -0.03(-0.23%) |
Apr 16, 2021 | 14.38 | 14.40 | 13.84 | 13.92 | 288,062 | -0.25(-1.76%) |
Apr 15, 2021 | 14.43 | 14.43 | 14.05 | 14.17 | 235,378 | -0.21(-1.44%) |
Apr 14, 2021 | 13.81 | 14.73 | 13.81 | 14.38 | 574,908 | +0.78(+5.76%) |
Apr 13, 2021 | 13.55 | 13.76 | 13.36 | 13.60 | 188,222 | +0.02(+0.12%) |
Apr 12, 2021 | 14.05 | 14.19 | 13.52 | 13.58 | 473,337 | -0.25(-1.78%) |
Apr 09, 2021 | 13.98 | 14.19 | 13.68 | 13.83 | 195,649 | -0.16(-1.18%) |
Apr 08, 2021 | 14.22 | 14.22 | 13.69 | 13.99 | 361,526 | -0.40(-2.79%) |
Apr 07, 2021 | 14.29 | 14.48 | 14.21 | 14.40 | 249,939 | +0.15(+1.07%) |
Apr 06, 2021 | 14.42 | 14.84 | 14.23 | 14.24 | 277,979 | -0.06(-0.40%) |
Apr 05, 2021 | 14.97 | 14.97 | 14.17 | 14.30 | 625,469 | -0.72(-4.78%) |
Apr 01, 2021 | 14.41 | 15.02 | 14.30 | 15.02 | 643,560 | +0.70(+4.90%) |
Mar 31, 2021 | 14.53 | 14.53 | 14.22 | 14.32 | 413,785 | -0.21(-1.42%) |
Mar 30, 2021 | 14.57 | 14.78 | 14.32 | 14.52 | 289,643 | -0.25(-1.71%) |
Mar 29, 2021 | 14.89 | 15.00 | 14.41 | 14.78 | 367,195 | -0.36(-2.36%) |
Mar 26, 2021 | 14.90 | 15.16 | 14.63 | 15.13 | 577,789 | +0.74(+5.13%) |
Mar 25, 2021 | 13.88 | 14.48 | 13.40 | 14.40 | 685,812 | +0.08(+0.55%) |
Mar 24, 2021 | 14.03 | 14.67 | 14.03 | 14.32 | 775,611 | +0.67(+4.88%) |
Mar 23, 2021 | 13.53 | 14.25 | 13.34 | 13.65 | 1,543,438 | -0.42(-3.01%) |
Mar 22, 2021 | 14.26 | 14.36 | 13.92 | 14.07 | 769,162 | -0.25(-1.77%) |
Mar 19, 2021 | 14.31 | 14.77 | 13.94 | 14.33 | 1,991,954 | +0.01(+0.07%) |
Mar 18, 2021 | 15.45 | 15.50 | 14.19 | 14.32 | 1,012,273 | -1.44(-9.13%) |
Mar 17, 2021 | 15.37 | 15.85 | 15.18 | 15.76 | 594,273 | +0.22(+1.41%) |
Mar 16, 2021 | 15.91 | 15.95 | 15.36 | 15.54 | 915,905 | -0.90(-5.46%) |
Mar 15, 2021 | 16.80 | 16.82 | 16.05 | 16.43 | 893,385 | -0.37(-2.22%) |
Mar 12, 2021 | 16.80 | 17.07 | 16.56 | 16.81 | 498,198 | +0.07(+0.41%) |
Mar 11, 2021 | 16.87 | 17.28 | 16.67 | 16.74 | 597,485 | +0.05(+0.30%) |
Mar 10, 2021 | 15.87 | 16.80 | 15.81 | 16.69 | 917,649 | +0.83(+5.23%) |
Mar 09, 2021 | 16.40 | 16.72 | 15.74 | 15.86 | 1,108,139 | -0.63(-3.83%) |
Mar 08, 2021 | 16.89 | 16.91 | 16.00 | 16.49 | 1,446,846 | +0.07(+0.43%) |
Mar 05, 2021 | 16.11 | 16.48 | 15.37 | 16.42 | 1,355,368 | +1.15(+7.56%) |
Mar 04, 2021 | 14.86 | 15.82 | 14.63 | 15.27 | 928,712 | +0.69(+4.75%) |
Mar 03, 2021 | 14.52 | 15.19 | 14.41 | 14.57 | 665,472 | +0.39(+2.74%) |
Mar 02, 2021 | 14.43 | 14.60 | 14.15 | 14.18 | 391,647 | -0.16(-1.13%) |