Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.33 | 17.75 | 17.28 | 17.72 | 28,178 | +0.60(+3.53%) |
May 27, 2021 | 17.43 | 17.75 | 17.12 | 17.12 | 75,831 | -0.17(-0.98%) |
May 26, 2021 | 17.23 | 17.50 | 17.12 | 17.29 | 23,175 | +0.11(+0.66%) |
May 25, 2021 | 17.68 | 17.82 | 17.13 | 17.18 | 24,662 | -0.51(-2.88%) |
May 24, 2021 | 17.87 | 17.87 | 17.28 | 17.69 | 27,355 | -0.01(-0.05%) |
May 21, 2021 | 17.68 | 17.99 | 17.36 | 17.70 | 45,883 | +0.24(+1.35%) |
May 20, 2021 | 17.31 | 17.60 | 17.28 | 17.46 | 22,969 | +0.05(+0.27%) |
May 19, 2021 | 17.11 | 17.55 | 17.11 | 17.41 | 20,227 | -0.11(-0.65%) |
May 18, 2021 | 17.68 | 17.86 | 17.48 | 17.53 | 19,685 | -0.25(-1.43%) |
May 17, 2021 | 18.03 | 18.03 | 17.63 | 17.78 | 21,376 | -0.25(-1.41%) |
May 14, 2021 | 17.53 | 18.31 | 17.53 | 18.04 | 55,198 | +0.32(+1.81%) |
May 13, 2021 | 17.44 | 17.77 | 17.44 | 17.71 | 23,270 | +0.27(+1.57%) |
May 12, 2021 | 17.39 | 17.39 | 17.39 | 17.44 | 64,152 | -0.01(-0.05%) |
May 11, 2021 | 17.39 | 17.60 | 17.22 | 17.45 | 33,895 | -0.25(-1.44%) |
May 10, 2021 | 17.69 | 17.84 | 17.64 | 17.71 | 32,996 | -0.01(-0.05%) |
May 07, 2021 | 17.72 | 17.87 | 17.53 | 17.71 | 24,576 | -0.08(-0.42%) |
May 06, 2021 | 17.69 | 17.92 | 17.36 | 17.79 | 57,181 | +0.02(+0.11%) |
May 05, 2021 | 17.42 | 17.86 | 17.05 | 17.77 | 48,912 | +0.35(+2.00%) |
May 04, 2021 | 17.34 | 17.62 | 17.22 | 17.42 | 31,735 | -0.06(-0.32%) |
May 03, 2021 | 17.10 | 17.51 | 17.10 | 17.48 | 48,855 | +0.44(+2.60%) |
Apr 30, 2021 | 16.82 | 17.13 | 16.49 | 17.04 | 61,168 | +0.04(+0.22%) |
Apr 29, 2021 | 16.84 | 17.17 | 16.71 | 17.00 | 31,004 | +0.21(+1.24%) |
Apr 28, 2021 | 16.66 | 16.89 | 16.49 | 16.79 | 50,235 | +0.11(+0.68%) |
Apr 27, 2021 | 16.59 | 16.78 | 16.51 | 16.68 | 36,793 | +0.09(+0.57%) |
Apr 26, 2021 | 16.52 | 16.72 | 16.41 | 16.58 | 27,570 | +0.14(+0.86%) |
Apr 23, 2021 | 16.22 | 16.55 | 16.15 | 16.44 | 24,382 | +0.29(+1.81%) |
Apr 22, 2021 | 16.61 | 16.61 | 16.09 | 16.15 | 27,750 | -0.39(-2.34%) |
Apr 21, 2021 | 16.39 | 16.66 | 16.08 | 16.54 | 42,766 | +0.31(+1.92%) |
Apr 20, 2021 | 16.34 | 16.94 | 16.12 | 16.22 | 40,181 | -0.29(-1.77%) |
Apr 19, 2021 | 16.75 | 16.75 | 16.27 | 16.52 | 80,305 | -0.06(-0.34%) |
Apr 16, 2021 | 16.92 | 17.07 | 16.34 | 16.57 | 40,284 | -0.26(-1.57%) |
Apr 15, 2021 | 17.19 | 17.27 | 16.62 | 16.84 | 42,391 | -0.38(-2.19%) |
Apr 14, 2021 | 17.25 | 17.42 | 17.00 | 17.22 | 47,467 | +0.04(+0.22%) |
Apr 13, 2021 | 16.25 | 17.31 | 16.05 | 17.18 | 141,291 | +0.82(+5.02%) |
Apr 12, 2021 | 16.35 | 16.55 | 16.24 | 16.36 | 49,922 | -0.07(-0.40%) |
Apr 09, 2021 | 16.05 | 16.52 | 15.85 | 16.42 | 78,130 | +0.37(+2.29%) |
Apr 08, 2021 | 16.03 | 16.10 | 15.68 | 16.05 | 100,571 | +0.02(+0.12%) |
Apr 07, 2021 | 16.26 | 16.26 | 15.73 | 16.04 | 77,996 | -0.24(-1.45%) |
Apr 06, 2021 | 16.41 | 16.64 | 16.13 | 16.27 | 86,880 | -0.15(-0.92%) |
Apr 05, 2021 | 16.42 | 16.58 | 16.09 | 16.42 | 51,504 | +0.09(+0.58%) |
Apr 01, 2021 | 16.38 | 16.52 | 16.02 | 16.33 | 63,818 | -0.11(-0.66%) |
Mar 31, 2021 | 16.02 | 16.58 | 16.02 | 16.44 | 72,457 | +0.36(+2.22%) |
Mar 30, 2021 | 16.20 | 16.38 | 15.92 | 16.08 | 55,387 | -0.16(-0.98%) |
Mar 29, 2021 | 16.62 | 16.62 | 16.20 | 16.24 | 64,045 | -0.05(-0.29%) |
Mar 26, 2021 | 15.85 | 16.29 | 15.68 | 16.29 | 73,462 | +0.70(+4.46%) |
Mar 25, 2021 | 15.62 | 15.69 | 15.23 | 15.59 | 74,604 | +0.20(+1.28%) |
Mar 24, 2021 | 15.64 | 16.12 | 15.31 | 15.39 | 115,267 | +0.22(+1.42%) |
Mar 23, 2021 | 15.89 | 15.89 | 15.13 | 15.18 | 142,078 | -0.78(-4.89%) |
Mar 22, 2021 | 16.08 | 16.28 | 15.65 | 15.96 | 100,282 | -0.22(-1.34%) |
Mar 19, 2021 | 16.27 | 16.45 | 16.12 | 16.17 | 369,656 | +0.03(+0.17%) |
Mar 18, 2021 | 16.50 | 16.53 | 16.08 | 16.15 | 114,074 | -0.05(-0.29%) |
Mar 17, 2021 | 16.78 | 16.78 | 16.12 | 16.19 | 137,392 | -0.60(-3.58%) |
Mar 16, 2021 | 17.18 | 17.34 | 16.48 | 16.79 | 57,052 | -0.50(-2.88%) |
Mar 15, 2021 | 17.75 | 18.02 | 16.92 | 17.29 | 71,131 | -0.56(-3.16%) |
Mar 12, 2021 | 17.26 | 17.92 | 17.20 | 17.86 | 53,127 | +0.64(+3.71%) |
Mar 11, 2021 | 17.84 | 18.19 | 16.54 | 17.22 | 64,997 | -0.23(-1.29%) |
Mar 10, 2021 | 17.18 | 17.92 | 16.90 | 17.44 | 61,460 | +0.04(+0.22%) |
Mar 09, 2021 | 17.21 | 17.48 | 16.63 | 17.40 | 53,059 | +0.27(+1.59%) |
Mar 08, 2021 | 15.87 | 17.31 | 15.82 | 17.13 | 94,095 | +1.26(+7.93%) |
Mar 05, 2021 | 15.62 | 16.16 | 15.50 | 15.87 | 145,860 | +1.00(+6.69%) |
Mar 04, 2021 | 15.07 | 15.29 | 14.84 | 14.88 | 80,630 | -0.23(-1.55%) |
Mar 03, 2021 | 15.03 | 15.16 | 14.98 | 15.11 | 41,042 | +0.18(+1.19%) |
Mar 02, 2021 | 14.84 | 14.99 | 14.79 | 14.93 | 23,233 | +0.07(+0.44%) |