Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.60 | 16.68 | 16.39 | 16.55 | 132,821 | +0.05(+0.30%) |
May 27, 2021 | 16.29 | 16.70 | 16.03 | 16.50 | 89,634 | +0.36(+2.23%) |
May 26, 2021 | 16.23 | 16.41 | 16.03 | 16.14 | 84,583 | -0.06(-0.37%) |
May 25, 2021 | 16.33 | 16.75 | 16.08 | 16.20 | 93,907 | +0.00(+0.00%) |
May 24, 2021 | 16.00 | 16.35 | 15.55 | 16.20 | 123,986 | +0.25(+1.57%) |
May 21, 2021 | 16.42 | 16.42 | 15.85 | 15.95 | 82,847 | -0.27(-1.66%) |
May 20, 2021 | 16.09 | 16.30 | 15.77 | 16.22 | 102,011 | +0.21(+1.31%) |
May 19, 2021 | 15.85 | 16.05 | 15.45 | 16.01 | 138,418 | -0.07(-0.44%) |
May 18, 2021 | 15.93 | 16.37 | 15.93 | 16.08 | 39,750 | +0.04(+0.25%) |
May 17, 2021 | 15.82 | 16.31 | 15.71 | 16.04 | 60,845 | +0.18(+1.13%) |
May 14, 2021 | 15.46 | 15.97 | 15.30 | 15.86 | 92,578 | +0.57(+3.73%) |
May 13, 2021 | 15.45 | 15.79 | 15.21 | 15.29 | 123,981 | -0.04(-0.26%) |
May 12, 2021 | 15.74 | 16.42 | 15.25 | 15.33 | 90,981 | -0.63(-3.95%) |
May 11, 2021 | 15.87 | 16.30 | 15.72 | 15.96 | 60,548 | -0.21(-1.30%) |
May 10, 2021 | 17.10 | 17.10 | 16.05 | 16.17 | 87,918 | -0.94(-5.49%) |
May 07, 2021 | 16.76 | 17.36 | 16.49 | 17.11 | 96,041 | +0.31(+1.85%) |
May 06, 2021 | 16.46 | 16.84 | 16.12 | 16.80 | 98,719 | +0.24(+1.45%) |
May 05, 2021 | 16.39 | 17.08 | 16.15 | 16.56 | 104,165 | +0.34(+2.10%) |
May 04, 2021 | 16.06 | 16.25 | 15.70 | 16.22 | 131,908 | -0.19(-1.16%) |
May 03, 2021 | 16.00 | 16.41 | 15.53 | 16.41 | 189,653 | +1.39(+9.25%) |
Apr 30, 2021 | 14.82 | 15.11 | 14.67 | 15.02 | 83,200 | +0.08(+0.54%) |
Apr 29, 2021 | 14.82 | 14.94 | 14.14 | 14.94 | 37,272 | +0.30(+2.05%) |
Apr 28, 2021 | 14.46 | 14.72 | 14.38 | 14.64 | 42,509 | +0.07(+0.48%) |
Apr 27, 2021 | 14.59 | 14.91 | 14.30 | 14.57 | 104,262 | +0.04(+0.28%) |
Apr 26, 2021 | 14.77 | 14.77 | 14.48 | 14.53 | 61,668 | -0.02(-0.14%) |
Apr 23, 2021 | 13.81 | 14.72 | 13.81 | 14.55 | 96,400 | +0.58(+4.15%) |
Apr 22, 2021 | 14.47 | 14.76 | 13.86 | 13.97 | 138,145 | -0.51(-3.52%) |
Apr 21, 2021 | 14.27 | 14.82 | 14.19 | 14.48 | 66,409 | +0.29(+2.04%) |
Apr 20, 2021 | 14.55 | 14.71 | 14.05 | 14.19 | 125,502 | -0.50(-3.40%) |
Apr 19, 2021 | 15.02 | 15.12 | 14.50 | 14.69 | 62,524 | -0.47(-3.10%) |
Apr 16, 2021 | 15.49 | 15.68 | 15.14 | 15.16 | 44,200 | -0.19(-1.24%) |
Apr 15, 2021 | 15.56 | 15.81 | 15.02 | 15.35 | 56,930 | -0.04(-0.26%) |
Apr 14, 2021 | 15.21 | 15.87 | 15.21 | 15.39 | 124,658 | +0.31(+2.06%) |
Apr 13, 2021 | 15.26 | 15.32 | 14.88 | 15.08 | 76,442 | -0.11(-0.72%) |
Apr 12, 2021 | 15.38 | 15.44 | 15.08 | 15.19 | 67,352 | -0.28(-1.81%) |
Apr 09, 2021 | 15.46 | 15.62 | 15.15 | 15.47 | 72,600 | -0.11(-0.71%) |
Apr 08, 2021 | 15.46 | 15.75 | 15.10 | 15.58 | 76,528 | +0.35(+2.30%) |
Apr 07, 2021 | 15.18 | 15.44 | 14.96 | 15.23 | 120,589 | +0.07(+0.46%) |
Apr 06, 2021 | 15.79 | 15.90 | 15.04 | 15.16 | 96,879 | -0.63(-3.99%) |
Apr 05, 2021 | 16.09 | 16.24 | 15.63 | 15.79 | 70,761 | -0.20(-1.25%) |
Apr 01, 2021 | 15.74 | 16.09 | 15.61 | 15.99 | 82,700 | +0.44(+2.83%) |
Mar 31, 2021 | 15.47 | 16.27 | 15.03 | 15.55 | 132,007 | +0.17(+1.11%) |
Mar 30, 2021 | 15.01 | 15.64 | 14.56 | 15.38 | 73,175 | +0.31(+2.06%) |
Mar 29, 2021 | 15.63 | 15.80 | 14.85 | 15.07 | 88,718 | -0.53(-3.40%) |
Mar 26, 2021 | 15.29 | 15.60 | 14.99 | 15.60 | 99,400 | +0.40(+2.63%) |
Mar 25, 2021 | 15.18 | 15.27 | 14.60 | 15.20 | 107,543 | -0.05(-0.33%) |
Mar 24, 2021 | 15.85 | 16.24 | 15.18 | 15.25 | 87,504 | -0.42(-2.68%) |
Mar 23, 2021 | 16.47 | 17.09 | 15.38 | 15.67 | 94,462 | -0.95(-5.72%) |
Mar 22, 2021 | 16.40 | 17.11 | 16.27 | 16.62 | 77,336 | +0.25(+1.53%) |
Mar 19, 2021 | 17.22 | 17.86 | 16.35 | 16.37 | 441,600 | -0.82(-4.77%) |
Mar 18, 2021 | 18.26 | 18.26 | 17.10 | 17.19 | 102,771 | -1.15(-6.27%) |
Mar 17, 2021 | 18.49 | 18.49 | 17.61 | 18.34 | 139,535 | -0.16(-0.86%) |
Mar 16, 2021 | 17.95 | 18.94 | 17.78 | 18.50 | 144,842 | +0.66(+3.70%) |
Mar 15, 2021 | 16.93 | 17.88 | 16.56 | 17.84 | 125,065 | +0.84(+4.94%) |
Mar 12, 2021 | 16.66 | 17.20 | 16.00 | 17.00 | 117,100 | +0.13(+0.77%) |
Mar 11, 2021 | 16.57 | 17.00 | 16.45 | 16.87 | 115,510 | +0.58(+3.56%) |
Mar 10, 2021 | 16.66 | 17.04 | 16.14 | 16.29 | 61,805 | -0.10(-0.61%) |
Mar 09, 2021 | 15.86 | 17.02 | 15.76 | 16.39 | 118,185 | +0.70(+4.46%) |
Mar 08, 2021 | 15.56 | 16.35 | 15.38 | 15.69 | 96,559 | +0.32(+2.08%) |
Mar 05, 2021 | 16.39 | 16.97 | 14.55 | 15.37 | 159,700 | -0.41(-2.60%) |
Mar 04, 2021 | 17.36 | 17.42 | 15.70 | 15.78 | 119,565 | -1.61(-9.26%) |
Mar 03, 2021 | 17.64 | 17.91 | 17.31 | 17.39 | 75,052 | -0.31(-1.75%) |
Mar 02, 2021 | 17.99 | 18.19 | 17.49 | 17.70 | 141,545 | -0.30(-1.67%) |