Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.94 | 16.35 | 15.65 | 15.76 | 13,418 | -0.36(-2.23%) |
May 27, 2021 | 15.98 | 16.48 | 15.88 | 16.12 | 20,359 | +0.17(+1.07%) |
May 26, 2021 | 15.75 | 16.00 | 15.54 | 15.95 | 21,721 | +0.40(+2.57%) |
May 25, 2021 | 15.86 | 16.00 | 15.32 | 15.55 | 21,830 | -0.30(-1.89%) |
May 24, 2021 | 16.12 | 16.26 | 15.51 | 15.85 | 45,975 | -0.33(-2.04%) |
May 21, 2021 | 16.49 | 16.65 | 16.02 | 16.18 | 18,573 | -0.13(-0.80%) |
May 20, 2021 | 16.79 | 16.79 | 16.10 | 16.31 | 39,395 | -0.44(-2.63%) |
May 19, 2021 | 16.07 | 16.89 | 15.72 | 16.75 | 90,008 | +0.46(+2.82%) |
May 18, 2021 | 16.62 | 17.13 | 16.29 | 16.29 | 28,017 | -0.21(-1.27%) |
May 17, 2021 | 16.11 | 17.13 | 15.68 | 16.50 | 167,865 | +0.21(+1.29%) |
May 14, 2021 | 15.98 | 17.29 | 15.49 | 16.29 | 218,721 | +0.23(+1.43%) |
May 13, 2021 | 15.18 | 16.08 | 15.02 | 16.06 | 32,635 | +0.57(+3.68%) |
May 12, 2021 | 15.80 | 15.99 | 15.25 | 15.49 | 26,920 | -0.29(-1.84%) |
May 11, 2021 | 15.01 | 16.09 | 15.00 | 15.78 | 33,625 | +0.18(+1.15%) |
May 10, 2021 | 16.24 | 16.24 | 15.23 | 15.60 | 38,151 | +0.00(+0.00%) |
May 07, 2021 | 15.64 | 15.96 | 15.16 | 15.60 | 37,952 | -0.11(-0.70%) |
May 06, 2021 | 15.58 | 15.88 | 15.45 | 15.71 | 30,144 | +0.12(+0.77%) |
May 05, 2021 | 16.10 | 16.10 | 15.51 | 15.59 | 31,279 | -0.41(-2.56%) |
May 04, 2021 | 15.92 | 16.29 | 15.20 | 16.00 | 44,109 | -0.06(-0.37%) |
May 03, 2021 | 15.79 | 16.43 | 15.73 | 16.06 | 27,041 | +0.27(+1.71%) |
Apr 30, 2021 | 15.75 | 16.56 | 15.63 | 15.79 | 32,500 | -0.28(-1.74%) |
Apr 29, 2021 | 16.00 | 16.54 | 15.14 | 16.07 | 38,274 | -0.12(-0.74%) |
Apr 28, 2021 | 15.52 | 17.07 | 15.52 | 16.19 | 36,927 | -0.53(-3.17%) |
Apr 27, 2021 | 16.80 | 17.28 | 16.72 | 16.72 | 40,170 | -0.07(-0.42%) |
Apr 26, 2021 | 17.19 | 17.25 | 16.77 | 16.79 | 12,365 | -0.27(-1.58%) |
Apr 23, 2021 | 17.06 | 17.35 | 16.88 | 17.06 | 14,700 | +0.25(+1.49%) |
Apr 22, 2021 | 17.47 | 17.76 | 16.75 | 16.81 | 16,852 | -0.59(-3.39%) |
Apr 21, 2021 | 16.82 | 17.93 | 16.52 | 17.40 | 20,360 | +0.57(+3.39%) |
Apr 20, 2021 | 16.52 | 17.14 | 16.41 | 16.83 | 25,960 | +0.31(+1.88%) |
Apr 19, 2021 | 16.66 | 17.50 | 16.52 | 16.52 | 30,754 | -0.60(-3.50%) |
Apr 16, 2021 | 17.50 | 17.50 | 16.86 | 17.12 | 32,200 | -0.22(-1.27%) |
Apr 15, 2021 | 17.23 | 17.64 | 16.71 | 17.34 | 26,901 | +0.16(+0.93%) |
Apr 14, 2021 | 16.50 | 17.80 | 16.50 | 17.18 | 13,517 | -0.04(-0.23%) |
Apr 13, 2021 | 17.25 | 17.50 | 16.80 | 17.22 | 15,753 | -0.06(-0.35%) |
Apr 12, 2021 | 17.12 | 17.76 | 17.02 | 17.28 | 31,602 | -0.17(-0.97%) |
Apr 09, 2021 | 17.78 | 17.88 | 17.34 | 17.45 | 19,700 | -0.46(-2.57%) |
Apr 08, 2021 | 17.65 | 17.93 | 17.32 | 17.91 | 24,349 | +0.40(+2.28%) |
Apr 07, 2021 | 17.97 | 18.25 | 17.50 | 17.51 | 16,020 | -0.34(-1.90%) |
Apr 06, 2021 | 17.81 | 18.14 | 17.56 | 17.85 | 30,839 | -0.05(-0.28%) |
Apr 05, 2021 | 18.45 | 18.48 | 17.60 | 17.90 | 16,851 | -0.17(-0.94%) |
Apr 01, 2021 | 17.69 | 18.27 | 17.33 | 18.07 | 11,600 | +0.46(+2.61%) |
Mar 31, 2021 | 17.95 | 17.95 | 17.32 | 17.61 | 17,545 | +0.15(+0.86%) |
Mar 30, 2021 | 17.34 | 17.91 | 17.32 | 17.46 | 11,455 | -0.04(-0.23%) |
Mar 29, 2021 | 18.25 | 18.49 | 17.41 | 17.50 | 17,698 | -0.99(-5.35%) |
Mar 26, 2021 | 17.48 | 18.64 | 17.48 | 18.49 | 29,700 | +0.85(+4.82%) |
Mar 25, 2021 | 17.75 | 18.30 | 17.05 | 17.64 | 18,476 | -0.12(-0.68%) |
Mar 24, 2021 | 17.51 | 18.62 | 17.07 | 17.76 | 39,910 | +0.25(+1.43%) |
Mar 23, 2021 | 18.30 | 18.82 | 17.16 | 17.51 | 40,211 | -0.91(-4.94%) |
Mar 22, 2021 | 17.98 | 18.68 | 17.01 | 18.42 | 64,227 | +0.62(+3.48%) |
Mar 19, 2021 | 17.43 | 18.03 | 16.55 | 17.80 | 61,000 | +0.74(+4.34%) |
Mar 18, 2021 | 17.30 | 17.65 | 16.35 | 17.06 | 28,425 | -0.24(-1.39%) |
Mar 17, 2021 | 17.52 | 17.61 | 16.80 | 17.30 | 81,805 | -0.31(-1.76%) |
Mar 16, 2021 | 17.78 | 18.35 | 17.41 | 17.61 | 23,150 | -0.41(-2.28%) |
Mar 15, 2021 | 17.75 | 18.23 | 17.46 | 18.02 | 37,922 | +0.08(+0.45%) |
Mar 12, 2021 | 18.03 | 18.20 | 17.62 | 17.94 | 9,100 | +0.13(+0.73%) |
Mar 11, 2021 | 17.60 | 18.12 | 17.60 | 17.81 | 8,502 | +0.36(+2.06%) |
Mar 10, 2021 | 17.27 | 17.99 | 16.91 | 17.45 | 13,489 | +0.40(+2.35%) |
Mar 09, 2021 | 18.02 | 18.04 | 17.05 | 17.05 | 28,203 | -0.64(-3.62%) |
Mar 08, 2021 | 17.50 | 18.31 | 17.32 | 17.69 | 18,516 | +0.33(+1.90%) |
Mar 05, 2021 | 17.78 | 17.78 | 16.00 | 17.36 | 53,600 | -0.02(-0.12%) |
Mar 04, 2021 | 16.18 | 19.00 | 15.64 | 17.38 | 113,307 | +1.05(+6.43%) |
Mar 03, 2021 | 16.66 | 16.66 | 16.08 | 16.33 | 16,437 | -0.10(-0.61%) |
Mar 02, 2021 | 16.31 | 16.66 | 16.03 | 16.43 | 64,787 | -0.24(-1.44%) |