Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.32 | 17.36 | 17.23 | 17.27 | 897,553 | +0.02(+0.11%) |
May 27, 2021 | 17.56 | 17.61 | 17.24 | 17.25 | 1,020,009 | -0.25(-1.45%) |
May 26, 2021 | 17.35 | 17.54 | 17.25 | 17.51 | 384,351 | +0.22(+1.30%) |
May 25, 2021 | 17.53 | 17.60 | 17.28 | 17.28 | 519,243 | -0.27(-1.56%) |
May 24, 2021 | 17.67 | 17.85 | 17.54 | 17.55 | 508,313 | -0.02(-0.11%) |
May 21, 2021 | 17.59 | 17.70 | 17.50 | 17.57 | 355,774 | +0.09(+0.50%) |
May 20, 2021 | 17.37 | 17.56 | 17.24 | 17.49 | 858,858 | +0.10(+0.56%) |
May 19, 2021 | 17.35 | 17.43 | 17.16 | 17.39 | 387,172 | -0.10(-0.56%) |
May 18, 2021 | 17.54 | 17.68 | 17.42 | 17.49 | 409,246 | -0.04(-0.22%) |
May 17, 2021 | 17.48 | 17.57 | 17.35 | 17.53 | 526,996 | +0.01(+0.06%) |
May 14, 2021 | 17.51 | 17.56 | 17.35 | 17.52 | 375,051 | +0.11(+0.62%) |
May 13, 2021 | 17.15 | 17.56 | 17.00 | 17.41 | 622,988 | +0.25(+1.48%) |
May 12, 2021 | 17.32 | 17.36 | 17.08 | 17.15 | 860,552 | -0.17(-0.96%) |
May 11, 2021 | 17.31 | 17.40 | 17.10 | 17.32 | 491,449 | -0.19(-1.06%) |
May 10, 2021 | 17.88 | 18.03 | 17.46 | 17.51 | 521,797 | -0.28(-1.59%) |
May 07, 2021 | 17.54 | 17.80 | 17.47 | 17.79 | 662,656 | +0.12(+0.66%) |
May 06, 2021 | 17.54 | 17.70 | 17.32 | 17.67 | 945,559 | +0.14(+0.78%) |
May 05, 2021 | 17.44 | 17.54 | 17.19 | 17.54 | 877,501 | +0.05(+0.28%) |
May 04, 2021 | 17.34 | 17.56 | 17.25 | 17.49 | 780,434 | +0.12(+0.67%) |
May 03, 2021 | 17.66 | 17.71 | 17.33 | 17.37 | 747,577 | -0.20(-1.17%) |
Apr 30, 2021 | 17.63 | 17.76 | 17.42 | 17.57 | 737,451 | -0.14(-0.77%) |
Apr 29, 2021 | 17.83 | 17.96 | 17.53 | 17.71 | 830,740 | +0.08(+0.44%) |
Apr 28, 2021 | 17.57 | 17.71 | 17.56 | 17.63 | 482,054 | +0.04(+0.22%) |
Apr 27, 2021 | 17.60 | 17.68 | 17.39 | 17.59 | 428,078 | +0.02(+0.11%) |
Apr 26, 2021 | 17.69 | 17.82 | 17.57 | 17.57 | 456,618 | +0.03(+0.17%) |
Apr 23, 2021 | 17.64 | 17.64 | 17.38 | 17.54 | 1,515,793 | -0.06(-0.33%) |
Apr 22, 2021 | 17.89 | 17.92 | 17.57 | 17.60 | 731,063 | -0.23(-1.31%) |
Apr 21, 2021 | 18.23 | 18.29 | 17.82 | 17.84 | 807,091 | -0.38(-2.09%) |
Apr 20, 2021 | 18.13 | 18.36 | 17.98 | 18.22 | 1,019,244 | -0.02(-0.11%) |
Apr 19, 2021 | 18.36 | 18.36 | 18.15 | 18.24 | 744,665 | -0.15(-0.80%) |
Apr 16, 2021 | 18.45 | 18.53 | 18.26 | 18.38 | 658,131 | +0.04(+0.21%) |
Apr 15, 2021 | 18.32 | 18.43 | 18.19 | 18.34 | 1,054,908 | +0.08(+0.43%) |
Apr 14, 2021 | 18.34 | 18.53 | 18.26 | 18.27 | 736,487 | -0.06(-0.32%) |
Apr 13, 2021 | 17.82 | 18.35 | 17.58 | 18.33 | 1,488,640 | +0.45(+2.51%) |
Apr 12, 2021 | 17.52 | 17.88 | 17.29 | 17.88 | 1,457,111 | +0.61(+3.50%) |
Apr 09, 2021 | 16.77 | 17.38 | 16.69 | 17.27 | 1,004,619 | +0.59(+3.51%) |
Apr 08, 2021 | 16.76 | 16.84 | 16.60 | 16.69 | 530,940 | -0.15(-0.87%) |
Apr 07, 2021 | 16.89 | 16.96 | 16.66 | 16.83 | 538,360 | -0.02(-0.12%) |
Apr 06, 2021 | 16.78 | 17.05 | 16.74 | 16.85 | 366,990 | -0.01(-0.06%) |
Apr 05, 2021 | 17.29 | 17.41 | 16.75 | 16.86 | 770,245 | -0.22(-1.31%) |
Apr 01, 2021 | 16.77 | 17.10 | 16.68 | 17.09 | 889,020 | +0.40(+2.40%) |
Mar 31, 2021 | 16.93 | 16.99 | 16.54 | 16.69 | 1,186,966 | -0.31(-1.84%) |
Mar 30, 2021 | 17.06 | 17.28 | 16.96 | 17.00 | 379,828 | -0.02(-0.11%) |
Mar 29, 2021 | 17.25 | 17.46 | 16.79 | 17.02 | 1,088,963 | -0.33(-1.91%) |
Mar 26, 2021 | 16.94 | 17.41 | 16.94 | 17.35 | 1,014,559 | +0.41(+2.42%) |
Mar 25, 2021 | 16.75 | 17.03 | 16.33 | 16.94 | 793,402 | +0.13(+0.75%) |
Mar 24, 2021 | 16.63 | 17.23 | 16.56 | 16.81 | 1,446,003 | +0.22(+1.35%) |
Mar 23, 2021 | 16.30 | 16.66 | 16.12 | 16.59 | 2,354,535 | +0.38(+2.35%) |
Mar 22, 2021 | 16.51 | 16.81 | 16.17 | 16.21 | 1,086,558 | -0.29(-1.77%) |
Mar 19, 2021 | 16.76 | 16.80 | 16.41 | 16.50 | 2,510,062 | -0.26(-1.57%) |
Mar 18, 2021 | 17.18 | 17.36 | 16.66 | 16.76 | 2,525,278 | +1.52(+9.99%) |
Mar 17, 2021 | 15.00 | 15.24 | 14.78 | 15.24 | 687,788 | +0.24(+1.63%) |
Mar 16, 2021 | 15.28 | 15.30 | 14.87 | 15.00 | 759,136 | -0.25(-1.66%) |
Mar 15, 2021 | 14.83 | 15.25 | 14.59 | 15.25 | 1,454,939 | +0.44(+2.96%) |
Mar 12, 2021 | 14.54 | 14.81 | 14.40 | 14.81 | 1,142,660 | +0.38(+2.64%) |
Mar 11, 2021 | 14.30 | 14.46 | 14.12 | 14.43 | 717,985 | +0.15(+1.02%) |
Mar 10, 2021 | 14.41 | 14.46 | 14.09 | 14.29 | 770,256 | -0.10(-0.68%) |
Mar 09, 2021 | 14.64 | 14.71 | 14.33 | 14.38 | 771,846 | -0.22(-1.54%) |
Mar 08, 2021 | 14.21 | 14.74 | 14.07 | 14.61 | 1,056,264 | +0.55(+3.89%) |
Mar 05, 2021 | 14.27 | 14.27 | 13.67 | 14.06 | 620,521 | -0.02(-0.14%) |
Mar 04, 2021 | 14.31 | 14.48 | 13.80 | 14.08 | 882,979 | -0.18(-1.23%) |
Mar 03, 2021 | 14.15 | 14.49 | 14.12 | 14.26 | 1,001,129 | +0.07(+0.48%) |
Mar 02, 2021 | 14.28 | 14.32 | 14.06 | 14.19 | 1,109,177 | -0.22(-1.56%) |