Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.62 | 16.64 | 16.37 | 16.60 | 224,149 | -0.01(-0.06%) |
May 27, 2021 | 16.68 | 16.84 | 16.51 | 16.61 | 352,500 | +0.14(+0.86%) |
May 26, 2021 | 16.31 | 16.51 | 16.20 | 16.46 | 161,074 | +0.16(+0.99%) |
May 25, 2021 | 16.78 | 17.03 | 16.28 | 16.30 | 298,746 | -0.50(-2.99%) |
May 24, 2021 | 16.96 | 16.96 | 16.69 | 16.80 | 174,447 | -0.09(-0.51%) |
May 21, 2021 | 16.74 | 17.03 | 16.64 | 16.89 | 258,173 | +0.31(+1.89%) |
May 20, 2021 | 16.62 | 16.62 | 16.30 | 16.58 | 150,793 | -0.02(-0.11%) |
May 19, 2021 | 16.54 | 16.69 | 16.20 | 16.60 | 176,159 | -0.18(-1.07%) |
May 18, 2021 | 16.71 | 16.85 | 16.46 | 16.78 | 350,894 | +0.04(+0.23%) |
May 17, 2021 | 16.85 | 16.92 | 16.63 | 16.74 | 150,187 | -0.20(-1.17%) |
May 14, 2021 | 16.81 | 16.98 | 16.62 | 16.94 | 200,459 | +0.21(+1.25%) |
May 13, 2021 | 16.33 | 16.97 | 16.33 | 16.73 | 250,483 | +0.47(+2.92%) |
May 12, 2021 | 16.58 | 16.84 | 16.21 | 16.26 | 230,988 | -0.24(-1.44%) |
May 11, 2021 | 16.56 | 16.88 | 16.44 | 16.49 | 238,669 | -0.30(-1.81%) |
May 10, 2021 | 17.29 | 17.42 | 16.78 | 16.80 | 237,514 | -0.45(-2.58%) |
May 07, 2021 | 17.07 | 17.41 | 17.07 | 17.24 | 202,512 | -0.14(-0.82%) |
May 06, 2021 | 17.26 | 17.45 | 17.07 | 17.38 | 231,294 | +0.09(+0.55%) |
May 05, 2021 | 17.35 | 17.48 | 16.98 | 17.29 | 456,399 | +0.09(+0.55%) |
May 04, 2021 | 16.88 | 17.34 | 16.81 | 17.19 | 218,498 | +0.13(+0.78%) |
May 03, 2021 | 17.14 | 17.25 | 16.82 | 17.06 | 399,034 | +0.09(+0.56%) |
Apr 30, 2021 | 17.46 | 17.55 | 16.94 | 16.97 | 300,057 | -0.38(-2.19%) |
Apr 29, 2021 | 17.21 | 17.51 | 17.18 | 17.35 | 439,489 | +0.45(+2.64%) |
Apr 28, 2021 | 16.86 | 17.00 | 16.59 | 16.90 | 222,520 | +0.24(+1.42%) |
Apr 27, 2021 | 16.80 | 16.82 | 16.47 | 16.66 | 192,369 | -0.01(-0.06%) |
Apr 26, 2021 | 16.78 | 17.02 | 16.59 | 16.67 | 263,415 | +0.05(+0.29%) |
Apr 23, 2021 | 16.23 | 16.81 | 16.23 | 16.62 | 213,226 | +0.27(+1.62%) |
Apr 22, 2021 | 16.89 | 17.06 | 16.11 | 16.36 | 326,570 | -0.55(-3.25%) |
Apr 21, 2021 | 16.41 | 16.97 | 16.17 | 16.91 | 542,213 | +0.46(+2.82%) |
Apr 20, 2021 | 17.03 | 17.07 | 16.44 | 16.44 | 363,845 | -0.79(-4.57%) |
Apr 19, 2021 | 17.27 | 17.50 | 16.99 | 17.23 | 228,159 | -0.06(-0.33%) |
Apr 16, 2021 | 17.65 | 17.83 | 17.12 | 17.29 | 193,075 | -0.03(-0.16%) |
Apr 15, 2021 | 17.66 | 17.66 | 17.07 | 17.32 | 209,674 | -0.30(-1.72%) |
Apr 14, 2021 | 17.22 | 17.89 | 17.22 | 17.62 | 240,121 | +0.25(+1.42%) |
Apr 13, 2021 | 17.56 | 17.58 | 17.18 | 17.37 | 282,529 | -0.36(-2.03%) |
Apr 12, 2021 | 17.55 | 17.84 | 17.46 | 17.73 | 335,836 | +0.15(+0.86%) |
Apr 09, 2021 | 17.33 | 17.68 | 17.31 | 17.58 | 262,708 | +0.40(+2.32%) |
Apr 08, 2021 | 17.07 | 17.32 | 16.90 | 17.18 | 194,935 | +0.07(+0.39%) |
Apr 07, 2021 | 17.53 | 17.63 | 17.06 | 17.12 | 216,678 | -0.32(-1.85%) |
Apr 06, 2021 | 17.31 | 17.53 | 17.26 | 17.44 | 241,926 | +0.10(+0.60%) |
Apr 05, 2021 | 17.57 | 17.69 | 17.15 | 17.34 | 259,150 | +0.05(+0.27%) |
Apr 01, 2021 | 17.01 | 17.35 | 16.88 | 17.29 | 297,103 | +0.15(+0.89%) |
Mar 31, 2021 | 17.25 | 17.49 | 17.04 | 17.14 | 346,997 | -0.20(-1.15%) |
Mar 30, 2021 | 17.29 | 17.72 | 17.25 | 17.34 | 301,133 | +0.17(+0.99%) |
Mar 29, 2021 | 17.42 | 17.71 | 17.14 | 17.16 | 341,457 | -0.52(-2.95%) |
Mar 26, 2021 | 18.02 | 18.10 | 17.50 | 17.69 | 351,649 | -0.03(-0.16%) |
Mar 25, 2021 | 17.26 | 17.82 | 17.09 | 17.71 | 591,610 | +0.33(+1.91%) |
Mar 24, 2021 | 17.76 | 17.94 | 17.36 | 17.38 | 947,459 | -0.07(-0.38%) |
Mar 23, 2021 | 17.59 | 17.86 | 17.23 | 17.45 | 1,121,387 | -1.07(-5.78%) |
Mar 22, 2021 | 19.18 | 19.18 | 18.29 | 18.52 | 187,339 | -0.86(-4.45%) |
Mar 19, 2021 | 19.20 | 19.53 | 18.61 | 19.38 | 594,418 | +0.02(+0.10%) |
Mar 18, 2021 | 19.35 | 20.24 | 19.25 | 19.36 | 228,015 | +0.13(+0.69%) |
Mar 17, 2021 | 19.43 | 19.81 | 19.11 | 19.23 | 189,641 | -0.11(-0.59%) |
Mar 16, 2021 | 19.31 | 19.43 | 18.84 | 19.34 | 175,488 | -0.19(-0.97%) |
Mar 15, 2021 | 20.13 | 20.13 | 19.16 | 19.53 | 201,024 | -0.67(-3.33%) |
Mar 12, 2021 | 19.90 | 20.28 | 19.89 | 20.21 | 229,896 | +0.40(+2.01%) |
Mar 11, 2021 | 19.79 | 19.81 | 19.37 | 19.81 | 262,934 | +0.02(+0.10%) |
Mar 10, 2021 | 19.60 | 19.85 | 19.20 | 19.79 | 316,985 | +0.41(+2.10%) |
Mar 09, 2021 | 19.55 | 19.58 | 18.82 | 19.38 | 287,376 | -0.27(-1.39%) |
Mar 08, 2021 | 18.51 | 19.74 | 18.48 | 19.66 | 471,537 | +1.30(+7.11%) |
Mar 05, 2021 | 18.58 | 18.58 | 17.87 | 18.35 | 286,105 | +0.26(+1.41%) |
Mar 04, 2021 | 18.07 | 18.62 | 17.90 | 18.10 | 202,646 | +0.01(+0.05%) |
Mar 03, 2021 | 18.04 | 18.61 | 18.04 | 18.09 | 293,938 | +0.14(+0.79%) |
Mar 02, 2021 | 18.18 | 18.57 | 17.91 | 17.95 | 224,123 | -0.25(-1.35%) |