Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.65 | 16.83 | 16.51 | 16.54 | 285,716 | -0.05(-0.30%) |
May 27, 2021 | 16.53 | 16.75 | 16.22 | 16.59 | 316,389 | +0.02(+0.12%) |
May 26, 2021 | 16.23 | 16.75 | 16.23 | 16.57 | 268,006 | +0.23(+1.41%) |
May 25, 2021 | 16.69 | 16.80 | 16.28 | 16.34 | 384,707 | -0.13(-0.79%) |
May 24, 2021 | 16.29 | 16.62 | 16.14 | 16.47 | 341,235 | +0.27(+1.67%) |
May 21, 2021 | 16.29 | 16.72 | 16.07 | 16.20 | 479,925 | +0.06(+0.37%) |
May 20, 2021 | 15.54 | 16.20 | 15.42 | 16.14 | 459,901 | +0.72(+4.67%) |
May 19, 2021 | 14.65 | 15.49 | 14.55 | 15.42 | 279,837 | +0.29(+1.92%) |
May 18, 2021 | 15.00 | 15.64 | 14.80 | 15.13 | 346,500 | +0.26(+1.75%) |
May 17, 2021 | 14.67 | 14.97 | 14.41 | 14.87 | 359,834 | +0.17(+1.16%) |
May 14, 2021 | 14.38 | 14.87 | 14.08 | 14.70 | 607,419 | +0.59(+4.18%) |
May 13, 2021 | 14.94 | 15.17 | 13.75 | 14.11 | 869,683 | -0.49(-3.36%) |
May 12, 2021 | 14.90 | 15.30 | 14.51 | 14.60 | 623,525 | -0.66(-4.33%) |
May 11, 2021 | 14.60 | 15.40 | 14.33 | 15.26 | 797,161 | -0.26(-1.68%) |
May 10, 2021 | 17.00 | 17.06 | 15.51 | 15.52 | 1,058,219 | -1.64(-9.56%) |
May 07, 2021 | 16.13 | 17.56 | 16.04 | 17.16 | 927,620 | +1.12(+6.98%) |
May 06, 2021 | 16.65 | 16.66 | 15.72 | 16.04 | 1,289,101 | -0.61(-3.66%) |
May 05, 2021 | 17.11 | 17.45 | 16.50 | 16.65 | 787,550 | -0.08(-0.48%) |
May 04, 2021 | 17.33 | 17.67 | 15.90 | 16.73 | 1,679,300 | -0.89(-5.05%) |
May 03, 2021 | 18.04 | 18.29 | 17.28 | 17.62 | 1,484,144 | -0.27(-1.51%) |
Apr 30, 2021 | 17.55 | 18.03 | 16.88 | 17.89 | 1,233,400 | +0.04(+0.22%) |
Apr 29, 2021 | 17.32 | 17.94 | 17.02 | 17.85 | 1,449,890 | +1.29(+7.79%) |
Apr 28, 2021 | 16.22 | 16.73 | 15.82 | 16.56 | 593,354 | +0.36(+2.22%) |
Apr 27, 2021 | 16.37 | 16.48 | 16.04 | 16.20 | 292,872 | -0.21(-1.28%) |
Apr 26, 2021 | 16.52 | 16.58 | 16.06 | 16.41 | 296,551 | +0.11(+0.67%) |
Apr 23, 2021 | 15.85 | 16.35 | 15.63 | 16.30 | 349,200 | +0.46(+2.90%) |
Apr 22, 2021 | 15.81 | 16.40 | 15.60 | 15.84 | 549,337 | +0.17(+1.08%) |
Apr 21, 2021 | 14.98 | 15.70 | 14.81 | 15.67 | 320,895 | +0.58(+3.84%) |
Apr 20, 2021 | 15.72 | 15.72 | 14.56 | 15.09 | 800,967 | -0.53(-3.39%) |
Apr 19, 2021 | 15.81 | 16.10 | 15.34 | 15.62 | 697,335 | -0.22(-1.39%) |
Apr 16, 2021 | 16.66 | 16.66 | 15.57 | 15.84 | 1,216,600 | -0.84(-5.04%) |
Apr 15, 2021 | 17.00 | 17.19 | 16.37 | 16.68 | 819,241 | -0.26(-1.53%) |
Apr 14, 2021 | 17.72 | 17.98 | 16.89 | 16.94 | 658,804 | -0.83(-4.67%) |
Apr 13, 2021 | 17.64 | 17.86 | 16.98 | 17.77 | 471,971 | +0.12(+0.68%) |
Apr 12, 2021 | 17.50 | 17.78 | 16.83 | 17.65 | 434,481 | -0.08(-0.45%) |
Apr 09, 2021 | 18.01 | 18.12 | 17.45 | 17.73 | 893,600 | -0.47(-2.58%) |
Apr 08, 2021 | 18.22 | 18.55 | 17.95 | 18.20 | 362,346 | +0.20(+1.11%) |
Apr 07, 2021 | 18.54 | 18.59 | 17.81 | 18.00 | 257,073 | -0.71(-3.79%) |
Apr 06, 2021 | 18.28 | 19.00 | 18.23 | 18.71 | 411,914 | +0.25(+1.35%) |
Apr 05, 2021 | 18.63 | 18.80 | 17.91 | 18.46 | 410,450 | +0.07(+0.38%) |
Apr 01, 2021 | 18.92 | 19.22 | 18.20 | 18.39 | 758,400 | +0.49(+2.74%) |
Mar 31, 2021 | 17.52 | 18.03 | 17.20 | 17.90 | 548,823 | +0.64(+3.71%) |
Mar 30, 2021 | 16.28 | 17.34 | 16.20 | 17.26 | 672,940 | +0.85(+5.18%) |
Mar 29, 2021 | 16.93 | 17.19 | 16.19 | 16.41 | 490,984 | -0.59(-3.47%) |
Mar 26, 2021 | 17.64 | 17.74 | 16.20 | 17.00 | 640,600 | -0.66(-3.74%) |
Mar 25, 2021 | 16.73 | 17.79 | 16.57 | 17.66 | 774,529 | +0.28(+1.61%) |
Mar 24, 2021 | 18.53 | 18.78 | 17.12 | 17.38 | 864,582 | -1.07(-5.80%) |
Mar 23, 2021 | 19.21 | 19.64 | 18.27 | 18.45 | 721,195 | -0.91(-4.70%) |
Mar 22, 2021 | 19.41 | 20.36 | 19.27 | 19.36 | 1,420,161 | +0.19(+0.99%) |
Mar 19, 2021 | 19.00 | 19.54 | 18.44 | 19.17 | 830,200 | +0.30(+1.59%) |
Mar 18, 2021 | 20.20 | 20.27 | 18.70 | 18.87 | 945,493 | -1.66(-8.09%) |
Mar 17, 2021 | 18.80 | 20.80 | 18.71 | 20.53 | 1,153,810 | +1.15(+5.93%) |
Mar 16, 2021 | 20.55 | 21.25 | 18.92 | 19.38 | 1,573,592 | -0.88(-4.34%) |
Mar 15, 2021 | 20.43 | 20.61 | 19.67 | 20.26 | 1,242,531 | -0.23(-1.12%) |
Mar 12, 2021 | 18.71 | 20.63 | 18.36 | 20.49 | 1,351,800 | +0.77(+3.90%) |
Mar 11, 2021 | 19.54 | 20.36 | 19.22 | 19.72 | 955,407 | +0.93(+4.95%) |
Mar 10, 2021 | 18.96 | 20.03 | 18.25 | 18.79 | 1,157,208 | +0.29(+1.57%) |
Mar 09, 2021 | 18.26 | 18.96 | 17.80 | 18.50 | 1,430,906 | +1.40(+8.19%) |
Mar 08, 2021 | 19.20 | 19.30 | 16.89 | 17.10 | 2,101,503 | -1.70(-9.04%) |
Mar 05, 2021 | 20.31 | 20.58 | 15.35 | 18.80 | 3,863,200 | -1.69(-8.25%) |
Mar 04, 2021 | 22.64 | 23.57 | 19.55 | 20.49 | 1,775,732 | -2.27(-9.97%) |
Mar 03, 2021 | 26.59 | 26.69 | 22.71 | 22.76 | 2,546,529 | -2.93(-11.41%) |
Mar 02, 2021 | 24.39 | 28.32 | 24.31 | 25.69 | 5,702,808 | +4.10(+18.99%) |