Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.11 | 17.13 | 16.92 | 17.07 | 518,316 | +0.11(+0.65%) |
May 27, 2021 | 16.95 | 17.09 | 16.81 | 16.96 | 1,874,406 | +0.15(+0.89%) |
May 26, 2021 | 16.70 | 16.91 | 16.55 | 16.81 | 841,634 | +0.13(+0.78%) |
May 25, 2021 | 17.23 | 17.28 | 16.59 | 16.68 | 772,622 | -0.56(-3.25%) |
May 24, 2021 | 16.93 | 17.40 | 16.87 | 17.24 | 1,073,570 | +0.29(+1.71%) |
May 21, 2021 | 16.95 | 17.10 | 16.76 | 16.95 | 470,104 | +0.12(+0.71%) |
May 20, 2021 | 16.60 | 16.88 | 16.36 | 16.83 | 491,262 | +0.15(+0.90%) |
May 19, 2021 | 16.57 | 16.70 | 16.34 | 16.68 | 377,337 | -0.08(-0.48%) |
May 18, 2021 | 16.66 | 16.98 | 16.46 | 16.76 | 315,620 | +0.03(+0.18%) |
May 17, 2021 | 16.73 | 16.86 | 16.49 | 16.73 | 359,177 | -0.12(-0.71%) |
May 14, 2021 | 16.72 | 16.90 | 16.42 | 16.85 | 461,099 | +0.14(+0.84%) |
May 13, 2021 | 16.20 | 16.84 | 16.10 | 16.71 | 761,088 | +0.50(+3.08%) |
May 12, 2021 | 16.82 | 16.97 | 16.06 | 16.21 | 1,243,437 | -0.67(-3.97%) |
May 11, 2021 | 16.85 | 16.89 | 16.51 | 16.88 | 665,510 | -0.11(-0.65%) |
May 10, 2021 | 16.94 | 17.30 | 16.85 | 16.99 | 443,790 | +0.10(+0.59%) |
May 07, 2021 | 17.32 | 17.32 | 16.69 | 16.89 | 730,998 | -0.35(-2.03%) |
May 06, 2021 | 16.81 | 17.35 | 16.55 | 17.24 | 1,481,535 | +0.78(+4.74%) |
May 05, 2021 | 16.51 | 16.99 | 16.01 | 16.46 | 638,617 | -0.43(-2.55%) |
May 04, 2021 | 16.50 | 17.01 | 16.50 | 16.89 | 538,488 | +0.31(+1.87%) |
May 03, 2021 | 16.98 | 17.32 | 16.53 | 16.58 | 978,810 | +0.22(+1.34%) |
Apr 30, 2021 | 16.59 | 16.63 | 16.35 | 16.36 | 597,300 | -0.29(-1.74%) |
Apr 29, 2021 | 16.59 | 16.88 | 16.50 | 16.65 | 529,308 | +0.18(+1.09%) |
Apr 28, 2021 | 16.49 | 16.59 | 16.26 | 16.47 | 663,541 | +0.06(+0.37%) |
Apr 27, 2021 | 16.36 | 16.44 | 16.14 | 16.41 | 441,160 | +0.14(+0.86%) |
Apr 26, 2021 | 16.26 | 16.52 | 16.09 | 16.27 | 499,419 | +0.18(+1.12%) |
Apr 23, 2021 | 16.01 | 16.20 | 15.96 | 16.09 | 464,200 | +0.04(+0.25%) |
Apr 22, 2021 | 16.59 | 16.59 | 16.02 | 16.05 | 738,716 | -0.44(-2.67%) |
Apr 21, 2021 | 16.31 | 16.61 | 16.26 | 16.49 | 288,103 | +0.22(+1.35%) |
Apr 20, 2021 | 16.30 | 16.52 | 16.09 | 16.27 | 459,984 | +0.12(+0.74%) |
Apr 19, 2021 | 16.07 | 16.20 | 15.89 | 16.15 | 354,176 | -0.11(-0.68%) |
Apr 16, 2021 | 16.33 | 16.46 | 16.12 | 16.26 | 426,200 | +0.06(+0.37%) |
Apr 15, 2021 | 16.01 | 16.24 | 15.86 | 16.20 | 903,206 | +0.32(+2.02%) |
Apr 14, 2021 | 15.70 | 16.17 | 15.70 | 15.88 | 198,279 | +0.06(+0.38%) |
Apr 13, 2021 | 15.93 | 15.97 | 15.77 | 15.82 | 329,194 | -0.09(-0.57%) |
Apr 12, 2021 | 15.82 | 15.95 | 15.55 | 15.91 | 462,894 | +0.04(+0.25%) |
Apr 09, 2021 | 15.98 | 16.10 | 15.84 | 15.87 | 248,600 | -0.04(-0.25%) |
Apr 08, 2021 | 15.85 | 16.04 | 15.66 | 15.91 | 352,357 | -0.02(-0.13%) |
Apr 07, 2021 | 15.66 | 15.95 | 15.42 | 15.93 | 401,021 | +0.25(+1.59%) |
Apr 06, 2021 | 15.59 | 15.80 | 15.51 | 15.68 | 301,031 | +0.16(+1.03%) |
Apr 05, 2021 | 15.80 | 15.90 | 15.28 | 15.52 | 600,912 | -0.21(-1.34%) |
Apr 01, 2021 | 15.60 | 15.85 | 15.43 | 15.73 | 543,200 | +0.25(+1.61%) |
Mar 31, 2021 | 16.16 | 16.27 | 15.48 | 15.48 | 711,562 | -0.85(-5.21%) |
Mar 30, 2021 | 16.29 | 16.80 | 16.26 | 16.33 | 562,287 | +0.30(+1.87%) |
Mar 29, 2021 | 16.08 | 16.53 | 15.85 | 16.03 | 672,719 | -0.15(-0.93%) |
Mar 26, 2021 | 16.00 | 16.26 | 15.91 | 16.18 | 686,400 | +0.29(+1.83%) |
Mar 25, 2021 | 15.12 | 15.96 | 15.12 | 15.89 | 931,535 | +0.71(+4.68%) |
Mar 24, 2021 | 15.11 | 15.77 | 15.11 | 15.18 | 665,940 | +0.07(+0.46%) |
Mar 23, 2021 | 15.24 | 15.56 | 15.00 | 15.11 | 402,515 | -0.28(-1.82%) |
Mar 22, 2021 | 15.56 | 15.58 | 15.13 | 15.39 | 600,938 | -0.21(-1.35%) |
Mar 19, 2021 | 15.99 | 16.02 | 15.58 | 15.60 | 1,198,200 | -0.38(-2.38%) |
Mar 18, 2021 | 16.23 | 16.30 | 15.85 | 15.98 | 474,304 | -0.25(-1.54%) |
Mar 17, 2021 | 16.10 | 16.26 | 15.93 | 16.23 | 497,344 | +0.08(+0.50%) |
Mar 16, 2021 | 16.22 | 16.42 | 16.02 | 16.15 | 540,822 | -0.13(-0.80%) |
Mar 15, 2021 | 16.11 | 16.47 | 15.87 | 16.28 | 993,898 | +0.10(+0.62%) |
Mar 12, 2021 | 16.03 | 16.38 | 15.90 | 16.18 | 559,000 | +0.19(+1.19%) |
Mar 11, 2021 | 15.85 | 16.18 | 15.64 | 15.99 | 477,473 | +0.20(+1.27%) |
Mar 10, 2021 | 15.56 | 16.05 | 15.54 | 15.79 | 640,048 | +0.05(+0.32%) |
Mar 09, 2021 | 15.87 | 15.90 | 15.27 | 15.74 | 635,748 | -0.18(-1.13%) |
Mar 08, 2021 | 15.04 | 16.16 | 15.00 | 15.92 | 1,246,152 | +1.34(+9.19%) |
Mar 05, 2021 | 14.72 | 14.80 | 14.12 | 14.58 | 752,900 | +0.12(+0.83%) |
Mar 04, 2021 | 14.65 | 14.67 | 14.05 | 14.46 | 1,115,270 | -0.10(-0.69%) |
Mar 03, 2021 | 14.09 | 14.65 | 14.07 | 14.56 | 761,171 | +0.31(+2.18%) |
Mar 02, 2021 | 13.96 | 14.25 | 13.81 | 14.25 | 635,906 | +0.12(+0.85%) |