Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.14 | 17.26 | 16.80 | 16.96 | 157,363 | -0.18(-1.05%) |
May 27, 2021 | 16.66 | 17.28 | 16.66 | 17.14 | 162,128 | +0.73(+4.45%) |
May 26, 2021 | 16.15 | 16.46 | 16.04 | 16.41 | 127,006 | +0.35(+2.18%) |
May 25, 2021 | 16.49 | 16.99 | 16.04 | 16.06 | 145,941 | -0.25(-1.53%) |
May 24, 2021 | 16.01 | 16.35 | 16.00 | 16.31 | 70,216 | +0.32(+2.00%) |
May 21, 2021 | 15.70 | 16.15 | 15.63 | 15.99 | 113,120 | +0.49(+3.16%) |
May 20, 2021 | 15.66 | 15.66 | 15.20 | 15.50 | 106,462 | -0.10(-0.64%) |
May 19, 2021 | 15.71 | 15.95 | 15.33 | 15.60 | 121,069 | -0.40(-2.50%) |
May 18, 2021 | 15.80 | 16.14 | 15.65 | 16.00 | 171,426 | +0.31(+1.98%) |
May 17, 2021 | 15.97 | 16.07 | 15.51 | 15.69 | 130,187 | -0.40(-2.49%) |
May 14, 2021 | 16.51 | 16.62 | 16.04 | 16.09 | 151,012 | -0.32(-1.95%) |
May 13, 2021 | 15.70 | 16.52 | 15.70 | 16.41 | 208,055 | +0.80(+5.12%) |
May 12, 2021 | 15.83 | 15.97 | 15.57 | 15.61 | 298,576 | -0.30(-1.89%) |
May 11, 2021 | 15.45 | 16.10 | 15.12 | 15.91 | 164,709 | +0.23(+1.47%) |
May 10, 2021 | 15.69 | 15.86 | 15.25 | 15.68 | 252,238 | +0.07(+0.45%) |
May 07, 2021 | 16.76 | 17.26 | 15.51 | 15.61 | 361,565 | -1.50(-8.77%) |
May 06, 2021 | 17.56 | 17.56 | 16.22 | 17.11 | 355,182 | -0.46(-2.62%) |
May 05, 2021 | 17.91 | 18.22 | 17.46 | 17.57 | 166,317 | -0.12(-0.68%) |
May 04, 2021 | 17.79 | 17.95 | 17.20 | 17.69 | 124,944 | -0.21(-1.17%) |
May 03, 2021 | 17.57 | 17.98 | 17.39 | 17.90 | 138,313 | +0.49(+2.81%) |
Apr 30, 2021 | 17.00 | 17.47 | 17.00 | 17.41 | 174,400 | +0.19(+1.10%) |
Apr 29, 2021 | 17.26 | 17.78 | 17.02 | 17.22 | 70,175 | +0.07(+0.41%) |
Apr 28, 2021 | 17.10 | 17.23 | 17.05 | 17.15 | 109,532 | +0.04(+0.23%) |
Apr 27, 2021 | 17.22 | 17.28 | 17.00 | 17.11 | 86,091 | -0.12(-0.70%) |
Apr 26, 2021 | 17.34 | 17.65 | 17.19 | 17.23 | 87,119 | +0.04(+0.23%) |
Apr 23, 2021 | 17.00 | 17.25 | 16.51 | 17.19 | 77,200 | +0.21(+1.24%) |
Apr 22, 2021 | 17.35 | 17.45 | 16.97 | 16.98 | 176,684 | -0.24(-1.39%) |
Apr 21, 2021 | 16.44 | 17.27 | 16.17 | 17.22 | 155,035 | +0.59(+3.55%) |
Apr 20, 2021 | 17.12 | 17.40 | 16.52 | 16.63 | 194,969 | -0.58(-3.37%) |
Apr 19, 2021 | 17.27 | 17.42 | 16.97 | 17.21 | 199,492 | -0.15(-0.86%) |
Apr 16, 2021 | 17.31 | 17.41 | 16.89 | 17.36 | 124,100 | +0.26(+1.52%) |
Apr 15, 2021 | 17.84 | 17.85 | 16.94 | 17.10 | 182,045 | -0.49(-2.79%) |
Apr 14, 2021 | 17.64 | 18.07 | 17.52 | 17.59 | 71,783 | +0.02(+0.11%) |
Apr 13, 2021 | 18.03 | 18.03 | 17.44 | 17.57 | 159,535 | -0.72(-3.94%) |
Apr 12, 2021 | 18.62 | 18.62 | 17.70 | 18.29 | 113,800 | -0.07(-0.38%) |
Apr 09, 2021 | 18.49 | 18.87 | 18.03 | 18.36 | 132,100 | -0.03(-0.16%) |
Apr 08, 2021 | 18.31 | 18.40 | 17.90 | 18.39 | 97,166 | +0.19(+1.04%) |
Apr 07, 2021 | 18.41 | 18.41 | 18.09 | 18.20 | 144,657 | -0.23(-1.25%) |
Apr 06, 2021 | 18.40 | 18.78 | 18.37 | 18.43 | 154,382 | -0.08(-0.43%) |
Apr 05, 2021 | 18.43 | 18.64 | 18.20 | 18.51 | 123,264 | +0.27(+1.48%) |
Apr 01, 2021 | 18.22 | 18.49 | 17.95 | 18.24 | 218,900 | +0.20(+1.11%) |
Mar 31, 2021 | 18.10 | 18.22 | 17.81 | 18.04 | 325,683 | +0.07(+0.39%) |
Mar 30, 2021 | 17.54 | 18.27 | 17.40 | 17.97 | 196,007 | +0.50(+2.86%) |
Mar 29, 2021 | 17.17 | 17.80 | 17.08 | 17.47 | 194,132 | +0.14(+0.81%) |
Mar 26, 2021 | 17.69 | 17.94 | 17.00 | 17.33 | 170,400 | +0.07(+0.41%) |
Mar 25, 2021 | 16.34 | 17.36 | 15.97 | 17.26 | 232,800 | +0.60(+3.60%) |
Mar 24, 2021 | 17.29 | 18.02 | 16.65 | 16.66 | 231,987 | -0.37(-2.17%) |
Mar 23, 2021 | 18.18 | 18.18 | 16.80 | 17.03 | 316,101 | -1.39(-7.55%) |
Mar 22, 2021 | 18.76 | 18.83 | 18.04 | 18.42 | 286,435 | -0.36(-1.92%) |
Mar 19, 2021 | 19.16 | 19.30 | 18.11 | 18.78 | 485,200 | -0.22(-1.16%) |
Mar 18, 2021 | 18.59 | 19.57 | 17.86 | 19.00 | 426,509 | +0.35(+1.88%) |
Mar 17, 2021 | 17.73 | 18.65 | 17.58 | 18.65 | 205,815 | +0.88(+4.95%) |
Mar 16, 2021 | 17.95 | 17.95 | 17.23 | 17.77 | 267,690 | -0.10(-0.56%) |
Mar 15, 2021 | 18.68 | 18.95 | 17.61 | 17.87 | 438,150 | -0.54(-2.93%) |
Mar 12, 2021 | 17.34 | 18.58 | 17.34 | 18.41 | 296,600 | +1.17(+6.79%) |
Mar 11, 2021 | 16.70 | 17.25 | 16.40 | 17.24 | 181,392 | +0.72(+4.36%) |
Mar 10, 2021 | 16.14 | 17.05 | 15.84 | 16.52 | 298,225 | +0.91(+5.83%) |
Mar 09, 2021 | 15.67 | 15.99 | 15.38 | 15.61 | 216,056 | -0.18(-1.14%) |
Mar 08, 2021 | 15.88 | 16.32 | 15.41 | 15.79 | 237,144 | +0.02(+0.13%) |
Mar 05, 2021 | 16.10 | 16.33 | 14.79 | 15.77 | 281,900 | -0.01(-0.06%) |
Mar 04, 2021 | 16.42 | 17.16 | 15.12 | 15.78 | 356,184 | -0.60(-3.66%) |
Mar 03, 2021 | 15.72 | 17.08 | 15.69 | 16.38 | 344,875 | +0.80(+5.13%) |
Mar 02, 2021 | 16.32 | 16.74 | 15.58 | 15.58 | 196,664 | -0.87(-5.26%) |