Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 16.52 | 16.65 | 16.44 | 16.44 | 174,500 | -0.13(-0.78%) |
May 28, 2021 | 16.23 | 16.86 | 16.23 | 16.57 | 254,931 | -0.04(-0.24%) |
May 27, 2021 | 16.64 | 16.69 | 16.26 | 16.61 | 368,934 | -0.02(-0.12%) |
May 26, 2021 | 16.42 | 16.74 | 16.38 | 16.63 | 301,037 | +0.24(+1.46%) |
May 25, 2021 | 16.75 | 16.75 | 16.29 | 16.39 | 249,398 | -0.18(-1.09%) |
May 21, 2021 | 16.57 | 16.57 | 16.57 | 0 | -0.55(-3.21%) | |
May 20, 2021 | 16.75 | 17.52 | 16.73 | 17.12 | 415,087 | +0.43(+2.58%) |
May 19, 2021 | 16.58 | 16.80 | 16.20 | 16.69 | 317,699 | -0.14(-0.83%) |
May 18, 2021 | 16.14 | 16.90 | 16.00 | 16.83 | 640,554 | +0.71(+4.40%) |
May 17, 2021 | 15.87 | 16.25 | 15.77 | 16.12 | 372,363 | +0.19(+1.19%) |
May 14, 2021 | 16.33 | 16.44 | 15.83 | 15.93 | 876,170 | -0.24(-1.48%) |
May 13, 2021 | 16.25 | 16.66 | 15.97 | 16.17 | 411,414 | -0.10(-0.61%) |
May 12, 2021 | 16.29 | 16.39 | 15.99 | 16.27 | 520,349 | -0.23(-1.39%) |
May 11, 2021 | 16.12 | 16.52 | 15.99 | 16.50 | 718,476 | +0.04(+0.24%) |
May 10, 2021 | 16.49 | 16.54 | 16.08 | 16.46 | 693,133 | -0.06(-0.36%) |
May 07, 2021 | 16.31 | 16.60 | 16.17 | 16.52 | 350,497 | +0.36(+2.23%) |
May 06, 2021 | 15.83 | 16.65 | 15.70 | 16.16 | 805,594 | +0.24(+1.51%) |
May 05, 2021 | 16.03 | 16.28 | 15.77 | 15.92 | 697,617 | -0.05(-0.31%) |
May 04, 2021 | 16.23 | 16.26 | 15.49 | 15.97 | 730,808 | -0.33(-2.02%) |
May 03, 2021 | 16.19 | 16.76 | 16.15 | 16.30 | 653,177 | +0.19(+1.18%) |
Apr 30, 2021 | 16.80 | 17.40 | 16.03 | 16.11 | 675,207 | -0.90(-5.29%) |
Apr 29, 2021 | 18.09 | 18.20 | 16.33 | 17.01 | 1,809,680 | -1.39(-7.55%) |
Apr 28, 2021 | 18.66 | 18.80 | 17.56 | 18.40 | 2,044,042 | +0.90(+5.14%) |
Apr 27, 2021 | 17.33 | 17.55 | 17.20 | 17.50 | 509,044 | +0.25(+1.45%) |
Apr 26, 2021 | 16.75 | 17.33 | 16.75 | 17.25 | 474,846 | +0.50(+2.99%) |
Apr 23, 2021 | 16.57 | 16.81 | 16.41 | 16.75 | 329,007 | +0.17(+1.03%) |
Apr 22, 2021 | 15.99 | 16.65 | 15.85 | 16.58 | 337,331 | +0.57(+3.56%) |
Apr 21, 2021 | 16.08 | 16.08 | 15.83 | 16.01 | 204,545 | -0.15(-0.93%) |
Apr 20, 2021 | 15.96 | 16.33 | 15.94 | 16.16 | 218,527 | +0.16(+1.00%) |
Apr 19, 2021 | 16.60 | 16.60 | 15.96 | 16.00 | 393,212 | -0.62(-3.73%) |
Apr 16, 2021 | 16.35 | 16.69 | 16.14 | 16.62 | 273,379 | +0.27(+1.65%) |
Apr 15, 2021 | 16.17 | 16.48 | 16.09 | 16.35 | 258,735 | +0.29(+1.81%) |
Apr 14, 2021 | 16.20 | 16.32 | 16.05 | 16.06 | 248,902 | -0.08(-0.50%) |
Apr 13, 2021 | 15.84 | 16.21 | 15.74 | 16.14 | 331,846 | +0.34(+2.15%) |
Apr 12, 2021 | 15.95 | 15.95 | 15.70 | 15.80 | 350,862 | -0.29(-1.80%) |
Apr 09, 2021 | 16.35 | 16.35 | 15.84 | 16.09 | 516,053 | -0.17(-1.05%) |
Apr 08, 2021 | 15.74 | 16.32 | 15.70 | 16.26 | 526,561 | +0.69(+4.43%) |
Apr 07, 2021 | 16.24 | 16.24 | 15.40 | 15.57 | 544,681 | -0.20(-1.27%) |
Apr 06, 2021 | 14.76 | 15.86 | 14.70 | 15.77 | 580,705 | +0.96(+6.48%) |
Apr 05, 2021 | 14.62 | 14.93 | 14.54 | 14.81 | 321,503 | +0.32(+2.21%) |
Apr 01, 2021 | 14.49 | 14.49 | 14.49 | 0 | +0.19(+1.33%) | |
Mar 31, 2021 | 14.26 | 14.53 | 14.23 | 14.30 | 315,711 | +0.11(+0.78%) |
Mar 30, 2021 | 13.99 | 14.30 | 13.87 | 14.19 | 246,892 | +0.04(+0.28%) |
Mar 29, 2021 | 14.28 | 14.28 | 13.87 | 14.15 | 355,933 | -0.13(-0.91%) |
Mar 26, 2021 | 14.24 | 14.29 | 13.87 | 14.28 | 699,120 | +0.10(+0.71%) |
Mar 25, 2021 | 14.39 | 14.39 | 13.94 | 14.18 | 291,935 | -0.21(-1.46%) |
Mar 24, 2021 | 14.96 | 14.97 | 14.33 | 14.39 | 511,724 | -0.61(-4.07%) |
Mar 23, 2021 | 15.40 | 15.40 | 14.93 | 15.00 | 320,811 | -0.39(-2.53%) |
Mar 22, 2021 | 15.06 | 15.60 | 15.00 | 15.39 | 292,854 | +0.40(+2.67%) |
Mar 19, 2021 | 14.67 | 15.05 | 14.48 | 14.99 | 573,927 | +0.34(+2.32%) |
Mar 18, 2021 | 15.15 | 15.30 | 14.61 | 14.65 | 554,470 | -0.78(-5.06%) |
Mar 17, 2021 | 15.41 | 15.59 | 15.10 | 15.43 | 588,356 | -0.04(-0.26%) |
Mar 16, 2021 | 15.53 | 15.55 | 15.17 | 15.47 | 1,115,105 | +0.06(+0.39%) |
Mar 15, 2021 | 15.81 | 15.81 | 15.22 | 15.41 | 503,196 | -0.19(-1.22%) |
Mar 12, 2021 | 15.50 | 15.75 | 15.36 | 15.60 | 284,676 | -0.02(-0.13%) |
Mar 11, 2021 | 15.75 | 16.11 | 15.26 | 15.62 | 500,391 | +0.03(+0.19%) |
Mar 10, 2021 | 15.59 | 15.65 | 15.12 | 15.59 | 543,386 | +0.12(+0.78%) |
Mar 09, 2021 | 15.25 | 15.75 | 15.21 | 15.47 | 731,173 | +0.36(+2.38%) |
Mar 08, 2021 | 15.31 | 15.64 | 15.04 | 15.11 | 564,271 | -0.41(-2.64%) |
Mar 05, 2021 | 15.80 | 16.23 | 14.81 | 15.52 | 621,527 | -0.30(-1.90%) |
Mar 04, 2021 | 15.32 | 15.87 | 14.98 | 15.82 | 826,381 | +0.50(+3.26%) |
Mar 03, 2021 | 16.03 | 16.17 | 15.24 | 15.32 | 774,636 | -0.81(-5.02%) |
Mar 02, 2021 | 16.49 | 16.65 | 15.98 | 16.13 | 441,922 | -0.25(-1.53%) |