Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.19 | 17.20 | 16.74 | 16.96 | 836,623 | +0.01(+0.06%) |
May 27, 2021 | 16.70 | 17.08 | 16.67 | 16.95 | 1,065,201 | +0.35(+2.11%) |
May 26, 2021 | 17.19 | 17.40 | 16.51 | 16.60 | 1,580,752 | -0.63(-3.66%) |
May 25, 2021 | 17.49 | 17.71 | 17.09 | 17.23 | 2,039,754 | -0.20(-1.15%) |
May 24, 2021 | 17.36 | 17.70 | 17.25 | 17.43 | 1,599,593 | +0.32(+1.87%) |
May 21, 2021 | 16.84 | 17.45 | 16.80 | 17.11 | 1,703,399 | +0.56(+3.38%) |
May 20, 2021 | 16.25 | 16.61 | 15.80 | 16.55 | 1,021,723 | +0.36(+2.22%) |
May 19, 2021 | 15.25 | 16.25 | 15.06 | 16.19 | 1,219,202 | +0.62(+3.98%) |
May 18, 2021 | 15.50 | 16.13 | 15.50 | 15.57 | 2,022,649 | +0.11(+0.71%) |
May 17, 2021 | 15.02 | 15.48 | 14.76 | 15.46 | 701,724 | +0.30(+1.98%) |
May 14, 2021 | 15.10 | 15.43 | 14.92 | 15.16 | 947,805 | +0.31(+2.09%) |
May 13, 2021 | 14.80 | 15.24 | 14.15 | 14.85 | 1,537,491 | +1.34(+9.92%) |
May 12, 2021 | 15.00 | 15.51 | 13.49 | 13.51 | 1,794,974 | -1.36(-9.15%) |
May 11, 2021 | 14.15 | 14.97 | 13.51 | 14.87 | 1,284,780 | -0.28(-1.85%) |
May 10, 2021 | 15.34 | 15.64 | 15.12 | 15.15 | 719,527 | -0.19(-1.24%) |
May 07, 2021 | 14.73 | 15.38 | 14.60 | 15.34 | 676,395 | +0.55(+3.72%) |
May 06, 2021 | 14.91 | 15.20 | 14.54 | 14.79 | 780,725 | -0.03(-0.20%) |
May 05, 2021 | 14.74 | 15.18 | 14.52 | 14.82 | 738,746 | +0.22(+1.51%) |
May 04, 2021 | 14.80 | 15.04 | 14.52 | 14.60 | 474,898 | -0.20(-1.35%) |
May 03, 2021 | 14.31 | 15.00 | 14.28 | 14.80 | 592,102 | +0.74(+5.26%) |
Apr 30, 2021 | 14.32 | 14.40 | 13.95 | 14.06 | 690,100 | -0.36(-2.50%) |
Apr 29, 2021 | 14.72 | 14.79 | 14.24 | 14.42 | 537,325 | -0.09(-0.62%) |
Apr 28, 2021 | 14.39 | 14.64 | 14.13 | 14.51 | 592,738 | +0.16(+1.11%) |
Apr 27, 2021 | 14.15 | 14.63 | 14.11 | 14.35 | 613,666 | +0.27(+1.92%) |
Apr 26, 2021 | 13.94 | 14.22 | 13.86 | 14.08 | 880,719 | +0.17(+1.22%) |
Apr 23, 2021 | 13.95 | 14.06 | 13.68 | 13.91 | 665,300 | -0.05(-0.36%) |
Apr 22, 2021 | 14.04 | 14.39 | 13.77 | 13.96 | 609,913 | -0.04(-0.29%) |
Apr 21, 2021 | 13.65 | 14.07 | 13.36 | 14.00 | 499,163 | +0.38(+2.79%) |
Apr 20, 2021 | 13.97 | 13.99 | 13.30 | 13.62 | 576,977 | -0.41(-2.92%) |
Apr 19, 2021 | 13.87 | 14.18 | 13.71 | 14.03 | 518,562 | +0.14(+1.01%) |
Apr 16, 2021 | 14.07 | 14.21 | 13.63 | 13.89 | 1,178,500 | -0.01(-0.07%) |
Apr 15, 2021 | 14.42 | 14.46 | 13.77 | 13.90 | 537,725 | -0.28(-1.97%) |
Apr 14, 2021 | 14.10 | 14.50 | 14.08 | 14.18 | 546,102 | +0.25(+1.79%) |
Apr 13, 2021 | 14.48 | 14.48 | 13.54 | 13.93 | 899,983 | -0.63(-4.33%) |
Apr 12, 2021 | 14.69 | 14.80 | 14.38 | 14.56 | 559,182 | -0.11(-0.75%) |
Apr 09, 2021 | 13.99 | 14.69 | 13.85 | 14.67 | 549,600 | +0.57(+4.04%) |
Apr 08, 2021 | 14.19 | 14.35 | 13.95 | 14.10 | 1,137,509 | -0.08(-0.56%) |
Apr 07, 2021 | 14.84 | 14.98 | 14.14 | 14.18 | 765,088 | -0.62(-4.19%) |
Apr 06, 2021 | 14.69 | 15.03 | 14.56 | 14.80 | 818,614 | +0.10(+0.68%) |
Apr 05, 2021 | 14.63 | 15.62 | 14.23 | 14.70 | 1,825,878 | +0.28(+1.94%) |
Apr 01, 2021 | 14.15 | 14.71 | 14.03 | 14.42 | 1,136,200 | +0.39(+2.78%) |
Mar 31, 2021 | 13.60 | 14.28 | 13.60 | 14.03 | 1,417,828 | +0.48(+3.54%) |
Mar 30, 2021 | 13.06 | 13.60 | 12.75 | 13.55 | 805,085 | +0.55(+4.23%) |
Mar 29, 2021 | 13.04 | 13.60 | 12.59 | 13.00 | 1,333,477 | -0.08(-0.61%) |
Mar 26, 2021 | 12.94 | 13.27 | 12.73 | 13.08 | 722,100 | +0.27(+2.11%) |
Mar 25, 2021 | 12.27 | 12.94 | 11.95 | 12.81 | 777,517 | +0.40(+3.22%) |
Mar 24, 2021 | 12.33 | 12.99 | 12.28 | 12.41 | 845,413 | +0.24(+1.97%) |
Mar 23, 2021 | 13.15 | 13.35 | 12.05 | 12.17 | 1,436,491 | -1.15(-8.63%) |
Mar 22, 2021 | 13.35 | 13.68 | 12.81 | 13.32 | 1,468,973 | +0.37(+2.86%) |
Mar 19, 2021 | 13.35 | 13.35 | 12.48 | 12.95 | 1,156,100 | -0.19(-1.45%) |
Mar 18, 2021 | 13.50 | 13.88 | 13.03 | 13.14 | 1,040,879 | -0.31(-2.30%) |
Mar 17, 2021 | 13.26 | 13.52 | 13.07 | 13.45 | 827,157 | +0.18(+1.36%) |
Mar 16, 2021 | 13.73 | 13.75 | 13.16 | 13.27 | 1,346,065 | -0.51(-3.70%) |
Mar 15, 2021 | 13.75 | 13.98 | 13.45 | 13.78 | 807,033 | -0.06(-0.43%) |
Mar 12, 2021 | 13.60 | 14.04 | 13.46 | 13.84 | 1,193,900 | +0.25(+1.84%) |
Mar 11, 2021 | 13.30 | 13.68 | 13.04 | 13.59 | 1,641,910 | +0.39(+2.95%) |
Mar 10, 2021 | 13.21 | 13.36 | 13.00 | 13.20 | 1,544,516 | +0.03(+0.23%) |
Mar 09, 2021 | 13.66 | 13.81 | 11.94 | 13.17 | 2,999,987 | -0.66(-4.77%) |
Mar 08, 2021 | 12.99 | 14.29 | 12.99 | 13.83 | 2,731,628 | +1.02(+7.96%) |
Mar 05, 2021 | 12.23 | 12.82 | 12.00 | 12.81 | 1,979,300 | +0.87(+7.29%) |
Mar 04, 2021 | 11.89 | 12.90 | 11.44 | 11.94 | 2,547,496 | +0.44(+3.83%) |
Mar 03, 2021 | 11.35 | 11.91 | 11.20 | 11.50 | 846,209 | +0.09(+0.79%) |
Mar 02, 2021 | 11.70 | 11.87 | 11.35 | 11.41 | 505,496 | -0.36(-3.06%) |