Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.82 | 16.82 | 15.56 | 15.90 | 28,272 | -0.11(-0.66%) |
May 27, 2021 | 16.82 | 16.82 | 15.67 | 16.00 | 26,181 | +0.20(+1.28%) |
May 26, 2021 | 15.96 | 16.12 | 15.28 | 15.80 | 72,899 | +0.09(+0.55%) |
May 25, 2021 | 16.24 | 16.35 | 15.70 | 15.71 | 39,866 | -0.51(-3.15%) |
May 24, 2021 | 16.08 | 16.46 | 16.05 | 16.23 | 50,024 | +0.20(+1.26%) |
May 21, 2021 | 15.84 | 16.25 | 15.70 | 16.02 | 43,541 | +0.37(+2.34%) |
May 20, 2021 | 15.42 | 15.68 | 15.28 | 15.66 | 43,108 | +0.01(+0.06%) |
May 19, 2021 | 15.38 | 15.74 | 15.13 | 15.65 | 34,590 | +0.01(+0.06%) |
May 18, 2021 | 15.49 | 16.01 | 15.13 | 15.64 | 58,708 | +0.07(+0.43%) |
May 17, 2021 | 15.60 | 15.67 | 15.25 | 15.57 | 56,998 | -0.31(-1.94%) |
May 14, 2021 | 16.01 | 16.01 | 15.12 | 15.88 | 134,725 | +0.82(+5.45%) |
May 13, 2021 | 14.71 | 15.35 | 14.71 | 15.06 | 62,287 | +0.47(+3.24%) |
May 12, 2021 | 15.23 | 15.43 | 14.54 | 14.59 | 83,164 | -0.75(-4.91%) |
May 11, 2021 | 15.26 | 16.00 | 15.14 | 15.34 | 57,574 | -0.04(-0.25%) |
May 10, 2021 | 16.79 | 16.79 | 15.26 | 15.38 | 96,354 | -1.47(-8.71%) |
May 07, 2021 | 16.52 | 17.19 | 16.41 | 16.84 | 45,662 | +0.22(+1.34%) |
May 06, 2021 | 16.79 | 16.79 | 16.26 | 16.62 | 56,953 | -0.27(-1.60%) |
May 05, 2021 | 17.65 | 17.65 | 15.87 | 16.89 | 97,021 | +0.31(+1.86%) |
May 04, 2021 | 16.82 | 17.07 | 16.40 | 16.58 | 112,894 | -0.73(-4.23%) |
May 03, 2021 | 18.57 | 19.37 | 17.24 | 17.32 | 227,520 | -1.91(-9.93%) |
Apr 30, 2021 | 15.20 | 21.22 | 15.20 | 19.23 | 700,892 | +3.47(+22.04%) |
Apr 29, 2021 | 16.69 | 16.69 | 15.42 | 15.75 | 43,595 | -0.34(-2.10%) |
Apr 28, 2021 | 16.64 | 16.69 | 15.92 | 16.09 | 68,638 | -0.48(-2.91%) |
Apr 27, 2021 | 17.11 | 17.22 | 16.40 | 16.57 | 50,273 | -0.33(-1.94%) |
Apr 26, 2021 | 16.78 | 17.41 | 16.73 | 16.90 | 65,971 | +0.18(+1.10%) |
Apr 23, 2021 | 16.69 | 17.12 | 16.43 | 16.72 | 49,863 | +0.14(+0.87%) |
Apr 22, 2021 | 17.48 | 17.48 | 16.50 | 16.57 | 82,530 | -0.79(-4.56%) |
Apr 21, 2021 | 16.49 | 17.44 | 16.48 | 17.36 | 64,878 | +0.77(+4.65%) |
Apr 20, 2021 | 17.17 | 17.21 | 16.52 | 16.59 | 27,270 | -0.64(-3.70%) |
Apr 19, 2021 | 17.74 | 17.74 | 16.69 | 17.23 | 70,273 | -0.91(-5.00%) |
Apr 16, 2021 | 18.30 | 18.30 | 17.16 | 18.14 | 44,784 | -0.05(-0.27%) |
Apr 15, 2021 | 18.68 | 18.87 | 17.71 | 18.18 | 38,353 | -0.14(-0.79%) |
Apr 14, 2021 | 17.84 | 18.49 | 17.82 | 18.33 | 40,994 | +0.48(+2.70%) |
Apr 13, 2021 | 18.15 | 18.15 | 17.72 | 17.85 | 42,772 | -0.16(-0.91%) |
Apr 12, 2021 | 18.11 | 18.34 | 17.83 | 18.01 | 24,748 | -0.23(-1.26%) |
Apr 09, 2021 | 18.39 | 18.43 | 18.09 | 18.24 | 36,941 | -0.04(-0.21%) |
Apr 08, 2021 | 19.03 | 19.03 | 17.77 | 18.28 | 61,447 | -0.69(-3.65%) |
Apr 07, 2021 | 18.99 | 19.71 | 18.92 | 18.97 | 37,672 | -0.68(-3.47%) |
Apr 06, 2021 | 20.06 | 20.06 | 19.46 | 19.65 | 48,789 | -0.12(-0.63%) |
Apr 05, 2021 | 19.93 | 20.07 | 19.34 | 19.78 | 33,044 | +0.28(+1.43%) |
Apr 01, 2021 | 19.14 | 19.65 | 19.14 | 19.50 | 45,786 | +0.38(+2.01%) |
Mar 31, 2021 | 19.26 | 19.95 | 18.03 | 19.11 | 80,750 | -0.18(-0.95%) |
Mar 30, 2021 | 19.65 | 19.65 | 18.44 | 19.30 | 49,457 | +0.64(+3.45%) |
Mar 29, 2021 | 18.05 | 19.78 | 18.05 | 18.65 | 76,510 | -0.50(-2.61%) |
Mar 26, 2021 | 18.43 | 19.30 | 18.14 | 19.15 | 48,491 | +1.04(+5.73%) |
Mar 25, 2021 | 18.04 | 18.72 | 17.76 | 18.11 | 55,113 | +0.16(+0.91%) |
Mar 24, 2021 | 17.60 | 18.60 | 17.60 | 17.95 | 126,993 | +0.73(+4.24%) |
Mar 23, 2021 | 18.54 | 18.93 | 17.00 | 17.22 | 75,665 | -1.64(-8.71%) |
Mar 22, 2021 | 19.62 | 19.93 | 18.76 | 18.86 | 50,914 | -0.75(-3.82%) |
Mar 19, 2021 | 20.15 | 20.78 | 19.47 | 19.61 | 178,357 | -0.25(-1.26%) |
Mar 18, 2021 | 19.99 | 20.75 | 19.65 | 19.86 | 46,082 | -0.58(-2.82%) |
Mar 17, 2021 | 19.91 | 20.67 | 19.90 | 20.44 | 52,570 | +0.19(+0.95%) |
Mar 16, 2021 | 20.17 | 20.79 | 19.56 | 20.25 | 66,798 | -0.25(-1.22%) |
Mar 15, 2021 | 21.80 | 22.05 | 19.63 | 20.50 | 85,450 | -1.52(-6.90%) |
Mar 12, 2021 | 21.20 | 22.10 | 21.07 | 22.02 | 81,894 | +0.77(+3.62%) |
Mar 11, 2021 | 20.83 | 21.40 | 20.09 | 21.25 | 76,430 | +0.57(+2.74%) |
Mar 10, 2021 | 19.52 | 20.75 | 19.34 | 20.68 | 55,478 | +1.12(+5.75%) |
Mar 09, 2021 | 19.08 | 20.13 | 18.48 | 19.56 | 134,721 | +0.75(+3.99%) |
Mar 08, 2021 | 18.41 | 18.85 | 17.03 | 18.81 | 134,182 | +0.45(+2.46%) |
Mar 05, 2021 | 16.59 | 18.38 | 16.59 | 18.35 | 85,224 | +0.55(+3.08%) |
Mar 04, 2021 | 17.94 | 18.25 | 17.24 | 17.81 | 88,000 | -0.07(-0.38%) |
Mar 03, 2021 | 18.12 | 18.12 | 17.58 | 17.87 | 27,859 | +0.30(+1.69%) |
Mar 02, 2021 | 17.77 | 18.24 | 17.08 | 17.58 | 44,175 | -0.34(-1.88%) |