Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 17.29 | 17.31 | 17.19 | 17.19 | 76,782 | -0.05(-0.29%) |
May 28, 2021 | 16.96 | 17.28 | 16.96 | 17.24 | 338,910 | +0.13(+0.76%) |
May 27, 2021 | 17.18 | 17.24 | 17.03 | 17.11 | 474,769 | -0.12(-0.70%) |
May 26, 2021 | 17.23 | 17.47 | 17.10 | 17.23 | 226,816 | +0.06(+0.35%) |
May 25, 2021 | 17.04 | 17.23 | 16.96 | 17.17 | 349,507 | +0.18(+1.06%) |
May 21, 2021 | 16.99 | 16.99 | 16.99 | 0 | +0.09(+0.53%) | |
May 20, 2021 | 16.81 | 16.96 | 16.69 | 16.90 | 229,101 | +0.13(+0.78%) |
May 19, 2021 | 16.96 | 17.26 | 16.62 | 16.77 | 382,044 | -0.23(-1.35%) |
May 18, 2021 | 17.12 | 17.26 | 16.82 | 17.00 | 239,912 | -0.15(-0.87%) |
May 17, 2021 | 16.78 | 17.19 | 16.67 | 17.15 | 529,393 | +0.51(+3.06%) |
May 14, 2021 | 16.64 | 16.72 | 16.37 | 16.64 | 411,126 | +0.18(+1.09%) |
May 13, 2021 | 16.47 | 16.83 | 16.43 | 16.46 | 487,182 | -0.02(-0.12%) |
May 12, 2021 | 16.57 | 16.87 | 16.32 | 16.48 | 608,765 | +0.08(+0.49%) |
May 11, 2021 | 15.82 | 16.50 | 15.79 | 16.40 | 470,399 | +0.29(+1.80%) |
May 10, 2021 | 16.61 | 16.70 | 16.07 | 16.11 | 269,019 | -0.29(-1.77%) |
May 07, 2021 | 16.28 | 16.74 | 16.21 | 16.40 | 710,891 | +0.30(+1.86%) |
May 06, 2021 | 15.52 | 16.22 | 15.38 | 16.10 | 425,250 | +0.66(+4.27%) |
May 05, 2021 | 15.43 | 15.44 | 15.18 | 15.44 | 108,796 | +0.09(+0.59%) |
May 04, 2021 | 15.56 | 15.83 | 15.28 | 15.35 | 241,760 | -0.17(-1.10%) |
May 03, 2021 | 15.06 | 15.65 | 15.03 | 15.52 | 393,390 | +0.68(+4.58%) |
Apr 30, 2021 | 14.87 | 15.00 | 14.78 | 14.84 | 290,237 | -0.06(-0.40%) |
Apr 29, 2021 | 15.08 | 15.10 | 14.84 | 14.90 | 331,673 | -0.25(-1.65%) |
Apr 28, 2021 | 14.93 | 15.29 | 14.73 | 15.15 | 350,695 | +0.14(+0.93%) |
Apr 27, 2021 | 15.26 | 15.33 | 14.99 | 15.01 | 168,236 | -0.25(-1.64%) |
Apr 26, 2021 | 15.35 | 15.38 | 15.18 | 15.26 | 172,448 | -0.16(-1.04%) |
Apr 23, 2021 | 15.64 | 15.72 | 15.40 | 15.42 | 141,432 | -0.11(-0.71%) |
Apr 22, 2021 | 15.64 | 15.76 | 15.49 | 15.53 | 244,353 | -0.18(-1.15%) |
Apr 21, 2021 | 15.52 | 15.76 | 15.43 | 15.71 | 359,152 | +0.25(+1.62%) |
Apr 20, 2021 | 15.13 | 15.50 | 15.09 | 15.46 | 234,919 | +0.20(+1.31%) |
Apr 19, 2021 | 15.34 | 15.34 | 15.12 | 15.26 | 162,171 | -0.12(-0.78%) |
Apr 16, 2021 | 15.50 | 15.53 | 15.25 | 15.38 | 243,166 | +0.03(+0.20%) |
Apr 15, 2021 | 15.16 | 15.46 | 15.16 | 15.35 | 430,187 | +0.38(+2.54%) |
Apr 14, 2021 | 15.20 | 15.27 | 14.95 | 14.97 | 175,718 | -0.24(-1.58%) |
Apr 13, 2021 | 15.21 | 15.43 | 15.19 | 15.21 | 263,695 | +0.18(+1.20%) |
Apr 12, 2021 | 15.24 | 15.25 | 14.97 | 15.03 | 188,813 | -0.15(-0.99%) |
Apr 09, 2021 | 14.90 | 15.25 | 14.76 | 15.18 | 246,980 | +0.05(+0.33%) |
Apr 08, 2021 | 15.14 | 15.19 | 15.01 | 15.13 | 368,198 | +0.17(+1.14%) |
Apr 07, 2021 | 14.87 | 15.04 | 14.77 | 14.96 | 275,756 | +0.09(+0.61%) |
Apr 06, 2021 | 14.50 | 14.94 | 14.49 | 14.87 | 319,679 | +0.55(+3.84%) |
Apr 05, 2021 | 14.41 | 14.52 | 14.21 | 14.32 | 261,539 | -0.07(-0.49%) |
Apr 01, 2021 | 14.39 | 14.39 | 14.39 | 0 | +0.55(+3.97%) | |
Mar 31, 2021 | 13.61 | 14.03 | 13.60 | 13.84 | 354,292 | +0.26(+1.91%) |
Mar 30, 2021 | 13.73 | 13.82 | 13.54 | 13.58 | 299,748 | -0.45(-3.21%) |
Mar 29, 2021 | 14.01 | 14.12 | 13.79 | 14.03 | 217,112 | -0.11(-0.78%) |
Mar 26, 2021 | 13.78 | 14.16 | 13.76 | 14.14 | 317,710 | +0.32(+2.32%) |
Mar 25, 2021 | 13.87 | 13.95 | 13.61 | 13.82 | 224,864 | -0.06(-0.43%) |
Mar 24, 2021 | 14.12 | 14.17 | 13.83 | 13.88 | 253,685 | -0.23(-1.63%) |
Mar 23, 2021 | 14.40 | 14.48 | 14.09 | 14.11 | 218,104 | -0.37(-2.56%) |
Mar 22, 2021 | 14.36 | 14.54 | 14.36 | 14.48 | 171,695 | +0.05(+0.35%) |
Mar 19, 2021 | 14.30 | 14.46 | 14.14 | 14.43 | 396,255 | +0.20(+1.41%) |
Mar 18, 2021 | 14.11 | 14.40 | 13.97 | 14.23 | 334,696 | -0.08(-0.56%) |
Mar 17, 2021 | 13.95 | 14.47 | 13.90 | 14.31 | 381,782 | +0.26(+1.85%) |
Mar 16, 2021 | 14.19 | 14.22 | 13.99 | 14.05 | 288,994 | -0.13(-0.92%) |
Mar 15, 2021 | 14.02 | 14.27 | 13.99 | 14.18 | 230,925 | +0.12(+0.85%) |
Mar 12, 2021 | 13.77 | 14.11 | 13.75 | 14.06 | 254,102 | +0.05(+0.36%) |
Mar 11, 2021 | 14.04 | 14.24 | 13.95 | 14.01 | 232,136 | +0.08(+0.57%) |
Mar 10, 2021 | 13.72 | 14.01 | 13.60 | 13.93 | 325,195 | +0.27(+1.98%) |
Mar 09, 2021 | 13.83 | 14.00 | 13.62 | 13.66 | 396,170 | +0.17(+1.26%) |
Mar 08, 2021 | 13.51 | 13.61 | 13.38 | 13.49 | 379,730 | -0.10(-0.74%) |
Mar 05, 2021 | 13.10 | 13.60 | 12.98 | 13.59 | 681,314 | +0.48(+3.66%) |
Mar 04, 2021 | 13.21 | 13.37 | 12.98 | 13.11 | 560,119 | -0.15(-1.13%) |
Mar 03, 2021 | 13.14 | 13.29 | 12.77 | 13.26 | 682,047 | -0.14(-1.04%) |
Mar 02, 2021 | 12.54 | 13.49 | 12.50 | 13.40 | 777,346 | +0.90(+7.20%) |