Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.18 | 17.55 | 16.75 | 16.82 | 178,759 | -0.26(-1.52%) |
May 27, 2021 | 17.56 | 17.81 | 16.72 | 17.08 | 203,369 | -0.46(-2.62%) |
May 26, 2021 | 17.73 | 17.83 | 17.44 | 17.54 | 195,685 | -0.19(-1.07%) |
May 25, 2021 | 17.48 | 18.16 | 17.37 | 17.73 | 298,716 | +0.42(+2.43%) |
May 24, 2021 | 16.69 | 17.46 | 16.21 | 17.31 | 209,240 | +0.56(+3.34%) |
May 21, 2021 | 15.51 | 16.90 | 15.35 | 16.75 | 280,176 | +1.41(+9.19%) |
May 20, 2021 | 14.84 | 15.58 | 14.64 | 15.34 | 128,927 | +0.57(+3.86%) |
May 19, 2021 | 14.37 | 14.82 | 13.93 | 14.77 | 239,748 | +0.12(+0.82%) |
May 18, 2021 | 14.82 | 15.23 | 14.61 | 14.65 | 236,606 | -0.38(-2.53%) |
May 17, 2021 | 15.32 | 15.56 | 14.60 | 15.03 | 412,536 | -1.15(-7.11%) |
May 14, 2021 | 15.54 | 16.50 | 15.43 | 16.18 | 300,182 | +0.92(+6.03%) |
May 13, 2021 | 14.85 | 15.72 | 14.72 | 15.26 | 239,684 | +0.54(+3.67%) |
May 12, 2021 | 14.67 | 15.26 | 14.67 | 14.72 | 184,173 | -0.19(-1.27%) |
May 11, 2021 | 14.00 | 15.14 | 13.78 | 14.91 | 268,727 | +0.76(+5.37%) |
May 10, 2021 | 14.10 | 14.20 | 13.65 | 14.15 | 284,359 | +0.06(+0.43%) |
May 07, 2021 | 13.72 | 14.11 | 13.59 | 14.09 | 224,766 | +0.36(+2.62%) |
May 06, 2021 | 13.85 | 13.90 | 13.29 | 13.73 | 130,009 | -0.24(-1.72%) |
May 05, 2021 | 14.08 | 14.26 | 13.81 | 13.97 | 112,086 | -0.03(-0.21%) |
May 04, 2021 | 14.17 | 14.17 | 13.71 | 14.00 | 173,513 | -0.40(-2.78%) |
May 03, 2021 | 14.77 | 14.81 | 14.23 | 14.40 | 96,822 | -0.31(-2.11%) |
Apr 30, 2021 | 14.75 | 15.61 | 14.62 | 14.71 | 281,600 | -0.14(-0.94%) |
Apr 29, 2021 | 14.99 | 15.24 | 14.72 | 14.85 | 268,050 | -0.09(-0.60%) |
Apr 28, 2021 | 14.70 | 15.12 | 14.48 | 14.94 | 132,750 | +0.33(+2.26%) |
Apr 27, 2021 | 14.99 | 14.99 | 14.52 | 14.61 | 125,493 | -0.24(-1.62%) |
Apr 26, 2021 | 14.31 | 15.15 | 14.31 | 14.85 | 304,509 | +0.51(+3.56%) |
Apr 23, 2021 | 14.63 | 14.84 | 14.02 | 14.34 | 131,900 | -0.38(-2.58%) |
Apr 22, 2021 | 14.24 | 15.05 | 13.99 | 14.72 | 193,795 | +0.56(+3.95%) |
Apr 21, 2021 | 13.77 | 14.30 | 13.60 | 14.16 | 130,432 | +0.31(+2.24%) |
Apr 20, 2021 | 13.91 | 14.06 | 13.50 | 13.85 | 150,063 | -0.17(-1.21%) |
Apr 19, 2021 | 13.95 | 14.27 | 13.80 | 14.02 | 160,230 | -0.09(-0.64%) |
Apr 16, 2021 | 14.36 | 14.36 | 13.89 | 14.11 | 151,900 | -0.25(-1.74%) |
Apr 15, 2021 | 14.86 | 15.20 | 14.31 | 14.36 | 370,762 | -0.49(-3.30%) |
Apr 14, 2021 | 14.26 | 15.18 | 14.14 | 14.85 | 216,017 | +0.69(+4.87%) |
Apr 13, 2021 | 14.00 | 14.30 | 13.85 | 14.16 | 170,403 | +0.17(+1.22%) |
Apr 12, 2021 | 15.57 | 15.57 | 13.88 | 13.99 | 356,889 | -1.53(-9.86%) |
Apr 09, 2021 | 15.02 | 15.70 | 14.63 | 15.52 | 149,800 | +0.51(+3.40%) |
Apr 08, 2021 | 15.37 | 15.50 | 14.71 | 15.01 | 146,274 | -0.19(-1.25%) |
Apr 07, 2021 | 15.44 | 15.44 | 15.03 | 15.20 | 240,267 | -0.30(-1.94%) |
Apr 06, 2021 | 16.07 | 16.09 | 15.45 | 15.50 | 158,026 | -0.53(-3.31%) |
Apr 05, 2021 | 15.71 | 16.30 | 15.47 | 16.03 | 146,706 | +0.53(+3.42%) |
Apr 01, 2021 | 15.50 | 15.90 | 15.29 | 15.50 | 117,100 | +0.02(+0.13%) |
Mar 31, 2021 | 14.38 | 15.51 | 14.38 | 15.48 | 254,115 | +1.17(+8.18%) |
Mar 30, 2021 | 14.16 | 14.50 | 13.93 | 14.31 | 194,676 | -0.09(-0.62%) |
Mar 29, 2021 | 14.54 | 14.57 | 14.19 | 14.40 | 189,042 | -0.11(-0.76%) |
Mar 26, 2021 | 14.50 | 14.60 | 13.77 | 14.51 | 222,800 | -0.02(-0.14%) |
Mar 25, 2021 | 13.91 | 14.74 | 13.80 | 14.53 | 309,962 | +0.09(+0.62%) |
Mar 24, 2021 | 15.17 | 15.36 | 14.30 | 14.44 | 399,995 | -0.90(-5.87%) |
Mar 23, 2021 | 16.33 | 16.39 | 15.26 | 15.34 | 228,702 | -1.08(-6.58%) |
Mar 22, 2021 | 16.55 | 16.78 | 15.90 | 16.42 | 202,958 | -0.09(-0.55%) |
Mar 19, 2021 | 15.99 | 16.64 | 15.82 | 16.51 | 1,043,100 | +0.60(+3.77%) |
Mar 18, 2021 | 16.00 | 16.64 | 15.75 | 15.91 | 212,134 | -0.09(-0.56%) |
Mar 17, 2021 | 15.25 | 16.11 | 14.86 | 16.00 | 302,257 | +0.38(+2.43%) |
Mar 16, 2021 | 15.80 | 15.95 | 15.37 | 15.62 | 287,581 | -0.12(-0.76%) |
Mar 15, 2021 | 16.11 | 16.25 | 15.28 | 15.74 | 387,460 | -0.34(-2.11%) |
Mar 12, 2021 | 17.17 | 17.46 | 15.37 | 16.08 | 830,200 | -1.57(-8.90%) |
Mar 11, 2021 | 18.55 | 19.12 | 17.09 | 17.65 | 527,639 | -0.79(-4.28%) |
Mar 10, 2021 | 19.21 | 20.04 | 18.35 | 18.44 | 599,628 | -0.18(-0.97%) |
Mar 09, 2021 | 17.10 | 19.12 | 17.03 | 18.62 | 784,308 | +1.90(+11.36%) |
Mar 08, 2021 | 16.50 | 17.67 | 16.10 | 16.72 | 373,270 | +0.18(+1.09%) |
Mar 05, 2021 | 15.90 | 16.59 | 15.19 | 16.54 | 487,800 | +0.64(+4.03%) |
Mar 04, 2021 | 16.31 | 16.68 | 15.16 | 15.90 | 570,054 | -0.54(-3.28%) |
Mar 03, 2021 | 16.22 | 16.85 | 15.84 | 16.44 | 366,449 | +0.31(+1.92%) |
Mar 02, 2021 | 16.03 | 16.33 | 15.69 | 16.13 | 250,312 | -0.01(-0.06%) |