Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.55 | 16.88 | 16.38 | 16.88 | 370,102 | +0.40(+2.45%) |
May 27, 2021 | 16.60 | 16.70 | 16.45 | 16.48 | 580,599 | -0.01(-0.05%) |
May 26, 2021 | 16.12 | 16.50 | 16.05 | 16.48 | 267,837 | +0.42(+2.63%) |
May 25, 2021 | 16.60 | 16.69 | 16.05 | 16.06 | 286,467 | -0.48(-2.92%) |
May 24, 2021 | 16.40 | 16.61 | 16.25 | 16.55 | 279,873 | +0.32(+1.95%) |
May 21, 2021 | 16.26 | 16.44 | 16.19 | 16.23 | 237,005 | +0.00(+0.00%) |
May 20, 2021 | 16.18 | 16.24 | 15.98 | 16.23 | 226,937 | +0.07(+0.44%) |
May 19, 2021 | 15.81 | 16.18 | 15.51 | 16.16 | 354,819 | +0.24(+1.49%) |
May 18, 2021 | 16.06 | 16.12 | 15.90 | 15.92 | 328,233 | -0.07(-0.44%) |
May 17, 2021 | 16.11 | 16.19 | 15.93 | 15.99 | 296,504 | +0.04(+0.22%) |
May 14, 2021 | 15.86 | 16.09 | 15.73 | 15.96 | 269,468 | +0.25(+1.57%) |
May 13, 2021 | 15.36 | 15.81 | 15.36 | 15.71 | 350,318 | +0.40(+2.58%) |
May 12, 2021 | 15.49 | 15.66 | 15.25 | 15.32 | 290,983 | -0.21(-1.36%) |
May 11, 2021 | 15.80 | 15.82 | 15.40 | 15.53 | 261,974 | -0.49(-3.07%) |
May 10, 2021 | 16.32 | 16.40 | 16.01 | 16.02 | 443,635 | -0.20(-1.25%) |
May 07, 2021 | 16.00 | 16.34 | 15.91 | 16.22 | 495,802 | +0.02(+0.11%) |
May 06, 2021 | 16.19 | 16.22 | 15.99 | 16.20 | 257,830 | +0.01(+0.05%) |
May 05, 2021 | 16.25 | 16.41 | 15.99 | 16.19 | 473,365 | -0.21(-1.29%) |
May 04, 2021 | 16.19 | 16.44 | 16.12 | 16.41 | 380,492 | +0.13(+0.81%) |
May 03, 2021 | 16.17 | 16.43 | 16.14 | 16.27 | 510,857 | +0.17(+1.04%) |
Apr 30, 2021 | 16.13 | 16.19 | 15.66 | 16.11 | 608,969 | +0.36(+2.29%) |
Apr 29, 2021 | 15.91 | 16.07 | 15.45 | 15.75 | 245,388 | -0.05(-0.33%) |
Apr 28, 2021 | 15.95 | 15.97 | 15.75 | 15.80 | 254,143 | +0.04(+0.28%) |
Apr 27, 2021 | 15.69 | 15.83 | 15.55 | 15.76 | 251,307 | +0.08(+0.50%) |
Apr 26, 2021 | 15.84 | 15.91 | 15.64 | 15.68 | 244,601 | +0.06(+0.39%) |
Apr 23, 2021 | 15.47 | 15.76 | 15.39 | 15.61 | 252,419 | +0.27(+1.78%) |
Apr 22, 2021 | 15.64 | 15.69 | 15.34 | 15.34 | 204,387 | -0.22(-1.41%) |
Apr 21, 2021 | 15.24 | 15.67 | 15.24 | 15.56 | 227,484 | +0.28(+1.84%) |
Apr 20, 2021 | 15.39 | 15.58 | 15.12 | 15.28 | 284,174 | -0.25(-1.59%) |
Apr 19, 2021 | 15.35 | 15.54 | 15.12 | 15.53 | 300,369 | +0.04(+0.28%) |
Apr 16, 2021 | 15.53 | 15.70 | 15.46 | 15.48 | 172,528 | +0.09(+0.57%) |
Apr 15, 2021 | 15.35 | 15.45 | 15.17 | 15.39 | 270,785 | +0.15(+0.98%) |
Apr 14, 2021 | 15.14 | 15.62 | 15.14 | 15.25 | 315,099 | +0.11(+0.75%) |
Apr 13, 2021 | 15.07 | 15.19 | 14.89 | 15.13 | 217,848 | -0.01(-0.06%) |
Apr 12, 2021 | 15.00 | 15.18 | 14.89 | 15.14 | 302,447 | +0.09(+0.58%) |
Apr 09, 2021 | 15.07 | 15.25 | 15.00 | 15.05 | 297,372 | +0.02(+0.12%) |
Apr 08, 2021 | 14.99 | 15.11 | 14.79 | 15.03 | 354,823 | +0.05(+0.35%) |
Apr 07, 2021 | 15.12 | 15.28 | 14.82 | 14.98 | 284,160 | -0.17(-1.10%) |
Apr 06, 2021 | 15.01 | 15.26 | 14.94 | 15.15 | 298,242 | +0.04(+0.29%) |
Apr 05, 2021 | 15.37 | 15.47 | 14.88 | 15.10 | 511,069 | -0.10(-0.64%) |
Apr 01, 2021 | 14.87 | 15.24 | 14.81 | 15.20 | 554,798 | +0.45(+3.04%) |
Mar 31, 2021 | 14.93 | 15.17 | 14.72 | 14.75 | 488,126 | -0.20(-1.35%) |
Mar 30, 2021 | 14.60 | 15.19 | 14.60 | 14.96 | 539,810 | +0.43(+2.96%) |
Mar 29, 2021 | 14.68 | 15.04 | 14.50 | 14.52 | 727,866 | -0.25(-1.67%) |
Mar 26, 2021 | 14.97 | 15.01 | 14.52 | 14.77 | 731,765 | +0.06(+0.42%) |
Mar 25, 2021 | 14.72 | 15.03 | 14.50 | 14.71 | 654,893 | -0.08(-0.53%) |
Mar 24, 2021 | 15.15 | 15.49 | 14.78 | 14.79 | 365,274 | -0.24(-1.58%) |
Mar 23, 2021 | 15.18 | 15.46 | 14.94 | 15.03 | 562,725 | -0.32(-2.06%) |
Mar 22, 2021 | 15.49 | 15.56 | 15.06 | 15.34 | 516,625 | -0.19(-1.24%) |
Mar 19, 2021 | 15.54 | 15.76 | 15.25 | 15.54 | 1,282,011 | -0.07(-0.45%) |
Mar 18, 2021 | 15.70 | 15.92 | 15.55 | 15.61 | 539,581 | -0.08(-0.50%) |
Mar 17, 2021 | 15.48 | 15.95 | 15.39 | 15.68 | 551,919 | +0.08(+0.51%) |
Mar 16, 2021 | 16.08 | 16.17 | 15.47 | 15.61 | 1,194,565 | -0.53(-3.29%) |
Mar 15, 2021 | 16.61 | 16.67 | 15.81 | 16.14 | 855,954 | -0.57(-3.39%) |
Mar 12, 2021 | 16.16 | 16.71 | 16.13 | 16.70 | 438,521 | +0.67(+4.18%) |
Mar 11, 2021 | 16.15 | 16.42 | 15.90 | 16.03 | 333,302 | -0.23(-1.39%) |
Mar 10, 2021 | 16.20 | 16.65 | 16.07 | 16.26 | 340,879 | -0.02(-0.11%) |
Mar 09, 2021 | 16.45 | 16.75 | 15.99 | 16.28 | 429,676 | -0.21(-1.27%) |
Mar 08, 2021 | 15.51 | 16.55 | 15.51 | 16.49 | 367,623 | +0.99(+6.41%) |
Mar 05, 2021 | 15.21 | 15.58 | 14.85 | 15.49 | 551,336 | +0.54(+3.61%) |
Mar 04, 2021 | 14.75 | 15.09 | 14.61 | 14.95 | 1,010,465 | +0.18(+1.24%) |
Mar 03, 2021 | 14.60 | 15.03 | 14.60 | 14.77 | 459,296 | +0.17(+1.19%) |
Mar 02, 2021 | 15.34 | 15.42 | 14.58 | 14.59 | 585,932 | -0.78(-5.05%) |