Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.99 | 15.22 | 14.79 | 15.09 | 272,098 | +0.12(+0.80%) |
May 27, 2021 | 14.62 | 15.04 | 14.62 | 14.97 | 368,696 | +0.49(+3.38%) |
May 26, 2021 | 14.44 | 14.61 | 14.15 | 14.48 | 199,687 | +0.06(+0.42%) |
May 25, 2021 | 14.70 | 14.87 | 14.39 | 14.42 | 394,587 | -0.23(-1.57%) |
May 24, 2021 | 14.51 | 14.71 | 14.37 | 14.65 | 194,687 | +0.20(+1.38%) |
May 21, 2021 | 14.52 | 14.63 | 14.35 | 14.45 | 175,696 | -0.05(-0.34%) |
May 20, 2021 | 14.30 | 14.57 | 14.14 | 14.50 | 210,403 | +0.24(+1.68%) |
May 19, 2021 | 14.03 | 14.31 | 13.94 | 14.26 | 440,109 | +0.08(+0.56%) |
May 18, 2021 | 14.34 | 14.41 | 14.12 | 14.18 | 268,569 | -0.18(-1.25%) |
May 17, 2021 | 14.40 | 14.64 | 14.06 | 14.36 | 371,512 | -0.09(-0.62%) |
May 14, 2021 | 14.76 | 14.83 | 14.37 | 14.45 | 661,886 | -0.07(-0.48%) |
May 13, 2021 | 14.47 | 14.92 | 14.40 | 14.52 | 350,956 | +0.07(+0.48%) |
May 12, 2021 | 15.28 | 15.30 | 14.38 | 14.45 | 592,583 | -0.88(-5.74%) |
May 11, 2021 | 15.59 | 15.67 | 14.92 | 15.33 | 487,025 | -0.44(-2.79%) |
May 10, 2021 | 17.51 | 17.70 | 15.72 | 15.77 | 742,213 | -1.53(-8.84%) |
May 07, 2021 | 17.52 | 17.82 | 17.01 | 17.30 | 317,552 | -0.38(-2.15%) |
May 06, 2021 | 17.37 | 17.73 | 17.05 | 17.68 | 1,056,670 | +0.24(+1.38%) |
May 05, 2021 | 17.53 | 17.66 | 17.23 | 17.44 | 134,741 | -0.19(-1.08%) |
May 04, 2021 | 17.01 | 17.66 | 17.01 | 17.63 | 368,754 | +0.56(+3.28%) |
May 03, 2021 | 17.27 | 17.32 | 16.92 | 17.07 | 286,304 | -0.08(-0.47%) |
Apr 30, 2021 | 16.99 | 17.30 | 16.70 | 17.15 | 447,700 | -0.04(-0.23%) |
Apr 29, 2021 | 17.26 | 17.48 | 17.08 | 17.19 | 277,629 | +0.12(+0.70%) |
Apr 28, 2021 | 16.84 | 17.11 | 16.80 | 17.07 | 190,775 | +0.13(+0.77%) |
Apr 27, 2021 | 17.25 | 17.35 | 16.83 | 16.94 | 214,967 | -0.26(-1.51%) |
Apr 26, 2021 | 17.33 | 17.65 | 17.16 | 17.20 | 209,732 | +0.07(+0.41%) |
Apr 23, 2021 | 16.76 | 17.30 | 16.74 | 17.13 | 201,000 | +0.31(+1.84%) |
Apr 22, 2021 | 16.96 | 17.09 | 16.75 | 16.82 | 144,147 | -0.13(-0.77%) |
Apr 21, 2021 | 16.65 | 17.02 | 16.65 | 16.95 | 170,767 | +0.20(+1.19%) |
Apr 20, 2021 | 17.12 | 17.24 | 16.53 | 16.75 | 185,968 | -0.45(-2.62%) |
Apr 19, 2021 | 17.43 | 17.43 | 16.94 | 17.20 | 221,018 | -0.23(-1.32%) |
Apr 16, 2021 | 17.60 | 17.79 | 17.22 | 17.43 | 141,500 | +0.06(+0.35%) |
Apr 15, 2021 | 17.27 | 17.50 | 17.09 | 17.37 | 291,483 | +0.14(+0.81%) |
Apr 14, 2021 | 16.77 | 17.47 | 16.77 | 17.23 | 236,270 | +0.32(+1.89%) |
Apr 13, 2021 | 17.26 | 17.26 | 16.79 | 16.91 | 750,577 | -0.39(-2.25%) |
Apr 12, 2021 | 17.21 | 17.42 | 17.10 | 17.30 | 206,065 | +0.07(+0.41%) |
Apr 09, 2021 | 17.37 | 17.51 | 17.15 | 17.23 | 127,500 | -0.08(-0.46%) |
Apr 08, 2021 | 17.03 | 17.42 | 16.85 | 17.31 | 137,009 | +0.16(+0.93%) |
Apr 07, 2021 | 17.58 | 17.58 | 17.06 | 17.15 | 127,134 | -0.37(-2.11%) |
Apr 06, 2021 | 17.32 | 17.59 | 17.31 | 17.52 | 221,209 | +0.13(+0.75%) |
Apr 05, 2021 | 17.06 | 17.42 | 16.97 | 17.39 | 174,295 | +0.45(+2.66%) |
Apr 01, 2021 | 16.69 | 17.03 | 16.62 | 16.94 | 122,000 | +0.20(+1.19%) |
Mar 31, 2021 | 16.79 | 16.98 | 16.68 | 16.74 | 283,009 | -0.19(-1.12%) |
Mar 30, 2021 | 16.53 | 17.05 | 16.44 | 16.93 | 211,975 | +0.43(+2.61%) |
Mar 29, 2021 | 16.70 | 16.99 | 16.46 | 16.50 | 200,122 | -0.39(-2.31%) |
Mar 26, 2021 | 17.32 | 17.32 | 16.65 | 16.89 | 224,700 | -0.14(-0.82%) |
Mar 25, 2021 | 16.71 | 17.11 | 16.49 | 17.03 | 338,319 | +0.24(+1.43%) |
Mar 24, 2021 | 17.23 | 17.55 | 16.73 | 16.79 | 178,251 | -0.30(-1.76%) |
Mar 23, 2021 | 17.15 | 17.57 | 16.94 | 17.09 | 288,967 | -0.22(-1.27%) |
Mar 22, 2021 | 17.82 | 17.82 | 17.09 | 17.31 | 305,892 | -0.65(-3.62%) |
Mar 19, 2021 | 18.05 | 18.20 | 17.53 | 17.96 | 631,800 | -0.12(-0.66%) |
Mar 18, 2021 | 18.48 | 18.58 | 18.01 | 18.08 | 405,830 | -0.23(-1.26%) |
Mar 17, 2021 | 18.35 | 18.63 | 18.16 | 18.31 | 297,610 | +0.10(+0.55%) |
Mar 16, 2021 | 18.40 | 18.40 | 17.87 | 18.21 | 321,315 | -0.21(-1.14%) |
Mar 15, 2021 | 17.80 | 18.51 | 17.59 | 18.42 | 350,713 | +0.52(+2.91%) |
Mar 12, 2021 | 18.03 | 18.25 | 17.52 | 17.90 | 304,700 | +0.07(+0.39%) |
Mar 11, 2021 | 18.17 | 18.20 | 17.70 | 17.83 | 521,657 | -0.37(-2.03%) |
Mar 10, 2021 | 18.05 | 18.60 | 17.87 | 18.20 | 685,884 | +0.28(+1.56%) |
Mar 09, 2021 | 18.05 | 18.17 | 17.43 | 17.92 | 301,954 | -0.20(-1.10%) |
Mar 08, 2021 | 17.12 | 18.14 | 17.00 | 18.12 | 456,847 | +1.13(+6.65%) |
Mar 05, 2021 | 17.28 | 17.28 | 16.50 | 16.99 | 324,000 | +0.06(+0.35%) |
Mar 04, 2021 | 16.77 | 17.13 | 16.55 | 16.93 | 334,186 | +0.16(+0.95%) |
Mar 03, 2021 | 16.76 | 17.25 | 16.74 | 16.77 | 469,891 | +0.00(+0.00%) |
Mar 02, 2021 | 17.64 | 18.40 | 16.65 | 16.77 | 374,334 | -0.62(-3.57%) |