Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.69 | 19.59 | 18.48 | 19.41 | 188,940 | +0.42(+2.21%) |
May 27, 2021 | 17.42 | 19.32 | 16.37 | 18.99 | 357,992 | +2.62(+16.00%) |
May 26, 2021 | 16.44 | 16.61 | 16.14 | 16.37 | 57,837 | -0.04(-0.24%) |
May 25, 2021 | 16.27 | 16.90 | 16.27 | 16.41 | 80,988 | +0.38(+2.37%) |
May 24, 2021 | 16.41 | 16.58 | 16.00 | 16.03 | 100,511 | -0.32(-1.96%) |
May 21, 2021 | 16.67 | 16.74 | 16.29 | 16.35 | 30,233 | -0.09(-0.55%) |
May 20, 2021 | 16.35 | 16.69 | 16.17 | 16.44 | 44,560 | +0.09(+0.55%) |
May 19, 2021 | 16.05 | 16.44 | 15.85 | 16.35 | 42,269 | +0.13(+0.80%) |
May 18, 2021 | 16.29 | 16.49 | 16.04 | 16.22 | 41,419 | +0.06(+0.37%) |
May 17, 2021 | 16.16 | 16.40 | 15.90 | 16.16 | 144,678 | -0.09(-0.55%) |
May 14, 2021 | 16.01 | 16.55 | 16.01 | 16.25 | 42,075 | +0.26(+1.63%) |
May 13, 2021 | 15.73 | 16.23 | 15.65 | 15.99 | 118,493 | +0.23(+1.46%) |
May 12, 2021 | 15.81 | 16.06 | 15.75 | 15.76 | 147,654 | -0.20(-1.25%) |
May 11, 2021 | 15.98 | 16.18 | 15.76 | 15.96 | 58,358 | -0.11(-0.68%) |
May 10, 2021 | 16.32 | 16.32 | 15.94 | 16.07 | 52,304 | -0.33(-2.01%) |
May 07, 2021 | 16.26 | 16.83 | 16.26 | 16.40 | 78,511 | +0.14(+0.86%) |
May 06, 2021 | 16.16 | 16.45 | 16.07 | 16.26 | 103,549 | -0.05(-0.31%) |
May 05, 2021 | 16.35 | 16.47 | 15.94 | 16.31 | 86,747 | +0.10(+0.62%) |
May 04, 2021 | 16.51 | 16.99 | 16.15 | 16.21 | 88,228 | -0.38(-2.29%) |
May 03, 2021 | 16.62 | 17.19 | 16.46 | 16.59 | 53,791 | +0.06(+0.36%) |
Apr 30, 2021 | 16.32 | 16.61 | 16.32 | 16.53 | 101,300 | +0.05(+0.30%) |
Apr 29, 2021 | 16.77 | 16.95 | 16.48 | 16.48 | 73,351 | -0.25(-1.49%) |
Apr 28, 2021 | 16.89 | 16.98 | 16.53 | 16.73 | 90,688 | -0.08(-0.48%) |
Apr 27, 2021 | 16.85 | 16.93 | 16.65 | 16.81 | 47,126 | -0.05(-0.30%) |
Apr 26, 2021 | 16.90 | 17.32 | 16.81 | 16.86 | 46,045 | -0.13(-0.77%) |
Apr 23, 2021 | 16.64 | 17.05 | 16.61 | 16.99 | 50,200 | +0.47(+2.85%) |
Apr 22, 2021 | 16.75 | 17.00 | 16.51 | 16.52 | 64,204 | -0.11(-0.66%) |
Apr 21, 2021 | 16.44 | 16.73 | 16.36 | 16.63 | 49,992 | +0.13(+0.79%) |
Apr 20, 2021 | 16.67 | 16.90 | 16.45 | 16.50 | 54,289 | -0.23(-1.37%) |
Apr 19, 2021 | 16.88 | 17.19 | 16.57 | 16.73 | 54,422 | -0.15(-0.89%) |
Apr 16, 2021 | 16.54 | 17.00 | 16.25 | 16.88 | 155,000 | +0.38(+2.30%) |
Apr 15, 2021 | 16.89 | 16.92 | 16.23 | 16.50 | 83,005 | -0.48(-2.83%) |
Apr 14, 2021 | 16.57 | 17.07 | 16.50 | 16.98 | 237,878 | +0.44(+2.66%) |
Apr 13, 2021 | 16.31 | 16.56 | 16.01 | 16.54 | 88,750 | +0.27(+1.66%) |
Apr 12, 2021 | 16.39 | 16.39 | 16.08 | 16.27 | 115,172 | -0.16(-0.97%) |
Apr 09, 2021 | 16.38 | 16.63 | 16.20 | 16.43 | 122,100 | -0.02(-0.12%) |
Apr 08, 2021 | 16.53 | 16.59 | 16.11 | 16.45 | 147,678 | +0.20(+1.23%) |
Apr 07, 2021 | 16.95 | 17.13 | 16.23 | 16.25 | 84,008 | -0.51(-3.04%) |
Apr 06, 2021 | 16.13 | 17.00 | 16.05 | 16.76 | 375,714 | +0.70(+4.36%) |
Apr 05, 2021 | 16.21 | 16.33 | 15.81 | 16.06 | 70,068 | -0.15(-0.93%) |
Apr 01, 2021 | 16.04 | 16.21 | 15.89 | 16.21 | 187,200 | +0.36(+2.27%) |
Mar 31, 2021 | 15.79 | 16.24 | 15.65 | 15.85 | 146,737 | +0.20(+1.28%) |
Mar 30, 2021 | 15.60 | 15.86 | 15.55 | 15.65 | 97,387 | +0.08(+0.51%) |
Mar 29, 2021 | 16.17 | 16.17 | 15.55 | 15.57 | 101,907 | -0.45(-2.81%) |
Mar 26, 2021 | 16.37 | 16.55 | 15.83 | 16.02 | 137,100 | -0.26(-1.60%) |
Mar 25, 2021 | 16.30 | 16.41 | 15.96 | 16.28 | 118,543 | -0.19(-1.15%) |
Mar 24, 2021 | 16.99 | 17.00 | 16.42 | 16.47 | 163,682 | -0.39(-2.31%) |
Mar 23, 2021 | 16.88 | 17.06 | 16.77 | 16.86 | 91,477 | -0.21(-1.23%) |
Mar 22, 2021 | 17.39 | 17.60 | 16.92 | 17.07 | 107,410 | -0.32(-1.84%) |
Mar 19, 2021 | 16.70 | 17.46 | 16.59 | 17.39 | 299,300 | +0.66(+3.95%) |
Mar 18, 2021 | 16.63 | 16.95 | 16.39 | 16.73 | 196,166 | +0.13(+0.78%) |
Mar 17, 2021 | 16.63 | 16.80 | 16.43 | 16.60 | 172,976 | -0.27(-1.60%) |
Mar 16, 2021 | 17.28 | 17.30 | 16.65 | 16.87 | 133,416 | -0.62(-3.54%) |
Mar 15, 2021 | 17.50 | 17.66 | 17.20 | 17.49 | 99,455 | -0.17(-0.96%) |
Mar 12, 2021 | 17.97 | 18.23 | 17.57 | 17.66 | 295,300 | -0.25(-1.40%) |
Mar 11, 2021 | 17.61 | 17.91 | 17.42 | 17.91 | 167,388 | +0.36(+2.05%) |
Mar 10, 2021 | 17.11 | 17.65 | 17.05 | 17.55 | 118,342 | +0.43(+2.51%) |
Mar 09, 2021 | 16.24 | 17.23 | 16.24 | 17.12 | 156,956 | +0.75(+4.58%) |
Mar 08, 2021 | 15.88 | 16.49 | 15.85 | 16.37 | 156,984 | +0.35(+2.18%) |
Mar 05, 2021 | 16.12 | 16.12 | 15.63 | 16.02 | 192,900 | +0.00(+0.00%) |
Mar 04, 2021 | 15.93 | 16.36 | 15.54 | 16.02 | 195,360 | +0.04(+0.25%) |
Mar 03, 2021 | 16.06 | 16.47 | 15.76 | 15.98 | 226,753 | -0.26(-1.60%) |
Mar 02, 2021 | 16.02 | 16.70 | 15.33 | 16.24 | 212,445 | -0.04(-0.25%) |