Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.69 | 15.69 | 15.31 | 15.48 | 200,815 | -0.13(-0.83%) |
May 27, 2021 | 15.54 | 15.81 | 15.54 | 15.61 | 229,050 | +0.33(+2.16%) |
May 26, 2021 | 15.24 | 15.46 | 15.08 | 15.28 | 232,020 | +0.23(+1.53%) |
May 25, 2021 | 15.63 | 15.80 | 15.05 | 15.05 | 317,798 | -0.64(-4.08%) |
May 24, 2021 | 15.93 | 16.10 | 15.54 | 15.69 | 173,186 | -0.14(-0.88%) |
May 21, 2021 | 15.81 | 16.06 | 15.70 | 15.83 | 165,902 | +0.22(+1.41%) |
May 20, 2021 | 15.51 | 15.66 | 15.30 | 15.61 | 277,015 | -0.01(-0.06%) |
May 19, 2021 | 15.41 | 15.64 | 15.11 | 15.62 | 227,973 | -0.14(-0.89%) |
May 18, 2021 | 15.82 | 15.86 | 15.48 | 15.76 | 233,328 | -0.03(-0.19%) |
May 17, 2021 | 15.86 | 15.93 | 15.53 | 15.79 | 175,016 | -0.11(-0.69%) |
May 14, 2021 | 15.70 | 15.90 | 15.54 | 15.90 | 197,778 | +0.27(+1.73%) |
May 13, 2021 | 15.03 | 15.91 | 15.03 | 15.63 | 402,789 | +0.54(+3.58%) |
May 12, 2021 | 15.64 | 15.92 | 15.04 | 15.09 | 331,153 | -0.58(-3.70%) |
May 11, 2021 | 15.94 | 16.22 | 15.58 | 15.67 | 352,515 | -0.54(-3.33%) |
May 10, 2021 | 16.80 | 17.25 | 16.11 | 16.21 | 417,774 | -0.47(-2.82%) |
May 07, 2021 | 16.40 | 16.95 | 16.00 | 16.68 | 200,536 | +0.27(+1.65%) |
May 06, 2021 | 16.79 | 17.26 | 15.69 | 16.41 | 353,871 | -0.24(-1.44%) |
May 05, 2021 | 16.72 | 16.84 | 16.41 | 16.65 | 244,331 | -0.05(-0.30%) |
May 04, 2021 | 17.07 | 17.27 | 16.53 | 16.70 | 203,741 | -0.60(-3.47%) |
May 03, 2021 | 16.44 | 17.62 | 16.44 | 17.30 | 362,387 | +1.20(+7.45%) |
Apr 30, 2021 | 16.21 | 16.39 | 15.96 | 16.10 | 355,700 | -0.26(-1.59%) |
Apr 29, 2021 | 16.70 | 16.71 | 16.24 | 16.36 | 214,609 | -0.26(-1.56%) |
Apr 28, 2021 | 16.53 | 16.65 | 16.36 | 16.62 | 185,004 | +0.11(+0.67%) |
Apr 27, 2021 | 16.84 | 16.97 | 16.44 | 16.51 | 177,742 | -0.18(-1.08%) |
Apr 26, 2021 | 16.73 | 16.96 | 16.52 | 16.69 | 195,661 | +0.15(+0.91%) |
Apr 23, 2021 | 16.45 | 16.78 | 16.11 | 16.54 | 180,200 | +0.15(+0.92%) |
Apr 22, 2021 | 16.67 | 16.78 | 16.34 | 16.39 | 204,761 | -0.23(-1.38%) |
Apr 21, 2021 | 16.40 | 16.80 | 16.08 | 16.62 | 150,937 | +0.25(+1.53%) |
Apr 20, 2021 | 16.90 | 16.90 | 16.15 | 16.37 | 218,985 | -0.60(-3.54%) |
Apr 19, 2021 | 17.57 | 17.60 | 16.82 | 16.97 | 176,829 | -0.51(-2.92%) |
Apr 16, 2021 | 17.62 | 17.69 | 17.04 | 17.48 | 276,800 | +0.10(+0.58%) |
Apr 15, 2021 | 17.77 | 17.77 | 17.17 | 17.38 | 164,742 | -0.18(-1.03%) |
Apr 14, 2021 | 17.65 | 18.14 | 17.42 | 17.56 | 217,993 | -0.06(-0.34%) |
Apr 13, 2021 | 18.05 | 18.05 | 17.45 | 17.62 | 158,189 | -0.51(-2.81%) |
Apr 12, 2021 | 18.24 | 18.30 | 17.96 | 18.13 | 150,034 | +0.03(+0.17%) |
Apr 09, 2021 | 18.08 | 18.28 | 17.89 | 18.10 | 139,800 | +0.05(+0.28%) |
Apr 08, 2021 | 18.44 | 18.45 | 17.93 | 18.05 | 213,207 | -0.40(-2.17%) |
Apr 07, 2021 | 19.17 | 19.34 | 18.27 | 18.45 | 167,788 | -0.67(-3.50%) |
Apr 06, 2021 | 19.50 | 19.82 | 18.98 | 19.12 | 268,103 | -0.30(-1.54%) |
Apr 05, 2021 | 19.26 | 19.53 | 18.92 | 19.42 | 317,875 | +0.44(+2.32%) |
Apr 01, 2021 | 19.25 | 19.41 | 18.05 | 18.98 | 456,200 | +0.03(+0.16%) |
Mar 31, 2021 | 19.25 | 19.89 | 18.75 | 18.95 | 643,162 | +0.05(+0.26%) |
Mar 30, 2021 | 17.50 | 18.99 | 17.40 | 18.90 | 293,000 | +1.47(+8.43%) |
Mar 29, 2021 | 17.90 | 18.45 | 17.41 | 17.43 | 359,859 | -0.76(-4.18%) |
Mar 26, 2021 | 17.94 | 18.50 | 17.67 | 18.19 | 293,200 | +0.76(+4.36%) |
Mar 25, 2021 | 16.60 | 17.60 | 16.23 | 17.43 | 357,306 | +0.78(+4.68%) |
Mar 24, 2021 | 17.16 | 17.64 | 16.65 | 16.65 | 488,900 | -0.07(-0.42%) |
Mar 23, 2021 | 17.27 | 17.60 | 16.47 | 16.72 | 303,477 | -0.95(-5.38%) |
Mar 22, 2021 | 17.83 | 17.89 | 17.38 | 17.67 | 228,830 | -0.27(-1.51%) |
Mar 19, 2021 | 17.68 | 18.30 | 17.28 | 17.94 | 926,800 | +0.20(+1.13%) |
Mar 18, 2021 | 18.53 | 18.53 | 17.70 | 17.74 | 328,551 | -0.82(-4.42%) |
Mar 17, 2021 | 18.42 | 18.80 | 18.04 | 18.56 | 249,842 | +0.24(+1.31%) |
Mar 16, 2021 | 19.46 | 19.50 | 18.26 | 18.32 | 284,474 | -1.36(-6.91%) |
Mar 15, 2021 | 20.12 | 20.17 | 19.52 | 19.68 | 245,859 | -0.39(-1.94%) |
Mar 12, 2021 | 19.79 | 20.24 | 19.61 | 20.07 | 254,200 | +0.40(+2.03%) |
Mar 11, 2021 | 19.47 | 19.88 | 19.22 | 19.67 | 235,428 | +0.43(+2.23%) |
Mar 10, 2021 | 19.20 | 19.44 | 18.95 | 19.24 | 304,473 | +0.22(+1.16%) |
Mar 09, 2021 | 18.08 | 19.13 | 17.71 | 19.02 | 514,543 | +1.12(+6.26%) |
Mar 08, 2021 | 17.16 | 18.05 | 17.00 | 17.90 | 352,758 | +0.95(+5.60%) |
Mar 05, 2021 | 16.39 | 17.00 | 15.85 | 16.95 | 406,100 | +0.91(+5.67%) |
Mar 04, 2021 | 15.98 | 16.30 | 15.38 | 16.04 | 402,897 | -0.18(-1.11%) |
Mar 03, 2021 | 15.86 | 16.59 | 15.86 | 16.22 | 303,863 | +0.33(+2.08%) |
Mar 02, 2021 | 15.58 | 16.14 | 15.47 | 15.89 | 276,188 | +0.34(+2.19%) |