Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.59 | 15.65 | 15.25 | 15.33 | 230,375 | -0.19(-1.20%) |
May 27, 2021 | 15.49 | 15.57 | 15.22 | 15.52 | 271,988 | -0.17(-1.06%) |
May 26, 2021 | 15.38 | 15.77 | 15.28 | 15.69 | 330,852 | +0.43(+2.83%) |
May 25, 2021 | 15.35 | 15.83 | 15.23 | 15.26 | 270,421 | -0.13(-0.83%) |
May 24, 2021 | 15.33 | 15.55 | 15.28 | 15.38 | 312,474 | +0.14(+0.90%) |
May 21, 2021 | 15.40 | 15.47 | 15.18 | 15.25 | 203,136 | -0.04(-0.26%) |
May 20, 2021 | 15.48 | 15.48 | 15.22 | 15.29 | 232,097 | -0.04(-0.26%) |
May 19, 2021 | 15.33 | 15.47 | 15.21 | 15.32 | 265,037 | -0.26(-1.64%) |
May 18, 2021 | 15.59 | 15.76 | 15.44 | 15.58 | 257,346 | -0.02(-0.13%) |
May 17, 2021 | 15.38 | 15.77 | 15.21 | 15.60 | 359,840 | +0.10(+0.63%) |
May 14, 2021 | 15.45 | 15.80 | 15.27 | 15.50 | 324,963 | +0.45(+3.00%) |
May 13, 2021 | 15.25 | 15.44 | 14.75 | 15.05 | 273,996 | -0.16(-1.03%) |
May 12, 2021 | 15.65 | 15.68 | 15.05 | 15.21 | 269,346 | -0.47(-3.00%) |
May 11, 2021 | 15.56 | 15.74 | 15.31 | 15.68 | 519,212 | -0.10(-0.62%) |
May 10, 2021 | 16.36 | 16.43 | 15.78 | 15.78 | 212,639 | -0.55(-3.37%) |
May 07, 2021 | 16.18 | 16.49 | 16.12 | 16.33 | 187,569 | +0.15(+0.91%) |
May 06, 2021 | 16.36 | 16.56 | 16.06 | 16.18 | 258,021 | -0.23(-1.38%) |
May 05, 2021 | 16.78 | 16.99 | 16.40 | 16.40 | 158,191 | -0.41(-2.45%) |
May 04, 2021 | 17.14 | 17.17 | 16.70 | 16.82 | 273,107 | -0.32(-1.89%) |
May 03, 2021 | 17.31 | 17.38 | 16.93 | 17.14 | 224,845 | -0.26(-1.47%) |
Apr 30, 2021 | 17.39 | 17.50 | 17.22 | 17.39 | 287,838 | -0.01(-0.06%) |
Apr 29, 2021 | 16.88 | 17.48 | 16.88 | 17.40 | 525,975 | +0.53(+3.14%) |
Apr 28, 2021 | 16.39 | 16.88 | 16.25 | 16.88 | 375,541 | +0.45(+2.75%) |
Apr 27, 2021 | 16.57 | 16.66 | 16.32 | 16.42 | 209,093 | -0.15(-0.89%) |
Apr 26, 2021 | 16.05 | 16.59 | 15.94 | 16.57 | 327,541 | +0.68(+4.26%) |
Apr 23, 2021 | 15.98 | 16.21 | 15.81 | 15.89 | 273,875 | -0.11(-0.67%) |
Apr 22, 2021 | 16.34 | 16.36 | 15.84 | 16.00 | 343,051 | -0.23(-1.39%) |
Apr 21, 2021 | 15.91 | 16.24 | 15.77 | 16.23 | 588,750 | +0.31(+1.97%) |
Apr 20, 2021 | 16.84 | 17.22 | 15.71 | 15.91 | 842,627 | -1.02(-6.03%) |
Apr 19, 2021 | 17.27 | 17.61 | 16.81 | 16.93 | 1,586,515 | +1.07(+6.74%) |
Apr 16, 2021 | 16.07 | 16.12 | 15.75 | 15.86 | 145,856 | -0.13(-0.80%) |
Apr 15, 2021 | 15.93 | 16.22 | 15.81 | 15.99 | 305,731 | +0.25(+1.56%) |
Apr 14, 2021 | 15.89 | 16.09 | 15.72 | 15.75 | 308,907 | -0.20(-1.23%) |
Apr 13, 2021 | 16.01 | 16.17 | 15.80 | 15.94 | 242,841 | -0.13(-0.79%) |
Apr 12, 2021 | 16.40 | 16.40 | 15.84 | 16.07 | 273,824 | -0.14(-0.85%) |
Apr 09, 2021 | 16.15 | 16.33 | 15.94 | 16.21 | 235,652 | +0.02(+0.12%) |
Apr 08, 2021 | 16.44 | 16.69 | 16.12 | 16.19 | 327,300 | -0.26(-1.55%) |
Apr 07, 2021 | 16.78 | 16.85 | 16.35 | 16.44 | 516,948 | +0.00(+0.00%) |
Apr 06, 2021 | 16.01 | 16.54 | 16.01 | 16.44 | 359,873 | +0.43(+2.70%) |
Apr 05, 2021 | 16.23 | 16.36 | 15.72 | 16.01 | 257,729 | +0.08(+0.49%) |
Apr 01, 2021 | 15.42 | 15.97 | 15.40 | 15.93 | 333,909 | +0.49(+3.18%) |
Mar 31, 2021 | 15.51 | 15.78 | 15.35 | 15.44 | 202,299 | -0.06(-0.38%) |
Mar 30, 2021 | 15.63 | 15.89 | 15.49 | 15.50 | 390,016 | -0.15(-0.94%) |
Mar 29, 2021 | 15.75 | 15.95 | 15.57 | 15.65 | 195,111 | -0.20(-1.24%) |
Mar 26, 2021 | 16.40 | 16.40 | 15.61 | 15.84 | 307,001 | -0.65(-3.93%) |
Mar 25, 2021 | 16.71 | 16.71 | 16.10 | 16.49 | 308,753 | -0.45(-2.66%) |
Mar 24, 2021 | 16.82 | 18.02 | 16.30 | 16.94 | 2,581,943 | +0.16(+0.94%) |
Mar 23, 2021 | 16.98 | 17.12 | 16.76 | 16.79 | 281,391 | -0.21(-1.21%) |
Mar 22, 2021 | 17.33 | 17.56 | 16.92 | 16.99 | 182,562 | -0.21(-1.20%) |
Mar 19, 2021 | 17.41 | 17.65 | 17.15 | 17.20 | 174,803 | -0.20(-1.13%) |
Mar 18, 2021 | 17.88 | 17.93 | 17.39 | 17.39 | 198,375 | -0.53(-2.96%) |
Mar 17, 2021 | 18.54 | 18.54 | 17.80 | 17.92 | 209,870 | -0.60(-3.23%) |
Mar 16, 2021 | 18.43 | 18.58 | 17.95 | 18.52 | 542,900 | +0.12(+0.64%) |
Mar 15, 2021 | 17.98 | 18.64 | 17.95 | 18.41 | 538,884 | +0.49(+2.74%) |
Mar 12, 2021 | 17.91 | 18.09 | 17.39 | 17.91 | 2,232,077 | -1.83(-9.29%) |
Mar 11, 2021 | 19.63 | 19.84 | 18.93 | 19.75 | 231,704 | +0.19(+0.95%) |
Mar 10, 2021 | 19.60 | 19.76 | 19.34 | 19.56 | 147,291 | -0.03(-0.15%) |
Mar 09, 2021 | 19.62 | 19.84 | 19.53 | 19.59 | 125,326 | -0.03(-0.15%) |
Mar 08, 2021 | 19.60 | 19.62 | 19.03 | 19.62 | 247,332 | +0.20(+1.01%) |
Mar 05, 2021 | 18.53 | 19.47 | 18.45 | 19.43 | 226,989 | +0.95(+5.15%) |
Mar 04, 2021 | 19.09 | 19.23 | 18.26 | 18.47 | 143,833 | -0.70(-3.63%) |
Mar 03, 2021 | 18.05 | 19.33 | 18.05 | 19.17 | 223,708 | +0.93(+5.11%) |
Mar 02, 2021 | 18.67 | 19.02 | 17.90 | 18.24 | 694,155 | -0.29(-1.59%) |