Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.36 | 17.36 | 17.20 | 17.25 | 570,200 | +0.01(+0.05%) |
May 27, 2021 | 17.34 | 17.43 | 17.21 | 17.24 | 585,616 | +0.07(+0.42%) |
May 26, 2021 | 16.81 | 17.24 | 16.77 | 17.17 | 490,256 | +0.33(+1.96%) |
May 25, 2021 | 16.99 | 17.27 | 16.80 | 16.84 | 469,446 | -0.06(-0.37%) |
May 24, 2021 | 16.85 | 17.03 | 16.83 | 16.90 | 687,488 | -0.01(-0.05%) |
May 21, 2021 | 16.99 | 17.02 | 16.82 | 16.91 | 860,467 | +0.01(+0.05%) |
May 20, 2021 | 16.79 | 16.94 | 16.54 | 16.90 | 663,570 | +0.04(+0.26%) |
May 19, 2021 | 16.68 | 16.86 | 16.27 | 16.85 | 457,928 | +0.02(+0.11%) |
May 18, 2021 | 17.06 | 17.09 | 16.83 | 16.84 | 824,510 | -0.11(-0.63%) |
May 17, 2021 | 16.77 | 16.97 | 16.60 | 16.94 | 482,368 | +0.07(+0.42%) |
May 14, 2021 | 16.72 | 16.91 | 16.63 | 16.87 | 511,922 | +0.23(+1.39%) |
May 13, 2021 | 16.24 | 16.70 | 16.24 | 16.64 | 811,404 | +0.41(+2.53%) |
May 12, 2021 | 16.93 | 16.97 | 16.11 | 16.23 | 999,129 | -0.70(-4.16%) |
May 11, 2021 | 16.68 | 17.03 | 16.49 | 16.93 | 1,106,735 | -0.03(-0.16%) |
May 10, 2021 | 17.31 | 17.38 | 16.95 | 16.96 | 667,433 | -0.23(-1.35%) |
May 07, 2021 | 16.75 | 17.20 | 16.66 | 17.19 | 979,918 | +0.32(+1.90%) |
May 06, 2021 | 16.58 | 16.87 | 16.46 | 16.87 | 432,101 | +0.34(+2.05%) |
May 05, 2021 | 16.85 | 16.93 | 16.44 | 16.53 | 478,856 | -0.36(-2.11%) |
May 04, 2021 | 16.91 | 17.27 | 16.71 | 16.89 | 1,124,839 | +0.17(+1.01%) |
May 03, 2021 | 16.93 | 17.13 | 16.65 | 16.72 | 1,059,522 | -0.08(-0.48%) |
Apr 30, 2021 | 16.77 | 16.95 | 16.69 | 16.80 | 1,156,424 | -0.13(-0.79%) |
Apr 29, 2021 | 16.82 | 16.99 | 16.65 | 16.93 | 645,304 | +0.28(+1.66%) |
Apr 28, 2021 | 16.79 | 16.88 | 16.61 | 16.66 | 618,725 | -0.08(-0.48%) |
Apr 27, 2021 | 16.56 | 16.86 | 16.52 | 16.74 | 557,315 | +0.17(+1.02%) |
Apr 26, 2021 | 16.45 | 16.67 | 16.44 | 16.57 | 757,060 | +0.26(+1.58%) |
Apr 23, 2021 | 16.06 | 16.32 | 16.00 | 16.31 | 742,638 | +0.30(+1.89%) |
Apr 22, 2021 | 16.17 | 16.39 | 15.97 | 16.01 | 584,627 | -0.11(-0.66%) |
Apr 21, 2021 | 15.91 | 16.19 | 15.82 | 16.11 | 903,808 | +0.20(+1.23%) |
Apr 20, 2021 | 15.95 | 16.13 | 15.72 | 15.92 | 798,931 | -0.08(-0.50%) |
Apr 19, 2021 | 15.88 | 16.03 | 15.77 | 16.00 | 711,839 | +0.06(+0.39%) |
Apr 16, 2021 | 16.13 | 16.13 | 15.86 | 15.94 | 719,974 | -0.20(-1.22%) |
Apr 15, 2021 | 15.70 | 16.14 | 15.53 | 16.13 | 973,895 | +0.61(+3.90%) |
Apr 14, 2021 | 15.64 | 15.84 | 15.49 | 15.53 | 384,616 | -0.12(-0.80%) |
Apr 13, 2021 | 15.47 | 15.69 | 15.28 | 15.65 | 678,006 | +0.18(+1.15%) |
Apr 12, 2021 | 15.46 | 15.51 | 15.21 | 15.47 | 629,956 | +0.03(+0.17%) |
Apr 09, 2021 | 15.54 | 15.57 | 15.37 | 15.45 | 747,463 | +0.03(+0.17%) |
Apr 08, 2021 | 15.15 | 15.52 | 15.13 | 15.42 | 622,881 | +0.12(+0.82%) |
Apr 07, 2021 | 15.20 | 15.40 | 14.97 | 15.29 | 794,229 | +0.06(+0.41%) |
Apr 06, 2021 | 15.03 | 15.32 | 14.97 | 15.23 | 670,326 | +0.19(+1.24%) |
Apr 05, 2021 | 15.32 | 15.47 | 14.86 | 15.04 | 986,164 | -0.12(-0.82%) |
Apr 01, 2021 | 14.88 | 15.17 | 14.78 | 15.17 | 842,270 | +0.45(+3.03%) |
Mar 31, 2021 | 15.04 | 15.08 | 14.72 | 14.72 | 1,035,959 | -0.35(-2.31%) |
Mar 30, 2021 | 14.90 | 15.17 | 14.88 | 15.07 | 761,463 | +0.20(+1.32%) |
Mar 29, 2021 | 15.30 | 15.44 | 14.81 | 14.88 | 909,408 | -0.58(-3.75%) |
Mar 26, 2021 | 15.18 | 15.52 | 15.11 | 15.45 | 1,226,885 | +0.52(+3.46%) |
Mar 25, 2021 | 14.59 | 15.04 | 14.42 | 14.94 | 2,079,102 | +0.17(+1.15%) |
Mar 24, 2021 | 14.80 | 15.45 | 14.77 | 14.77 | 913,296 | +0.16(+1.10%) |
Mar 23, 2021 | 14.84 | 15.08 | 14.48 | 14.61 | 570,214 | -0.36(-2.38%) |
Mar 22, 2021 | 15.26 | 15.26 | 14.75 | 14.96 | 749,121 | -0.30(-1.99%) |
Mar 19, 2021 | 15.81 | 15.82 | 15.21 | 15.27 | 1,990,055 | -0.48(-3.06%) |
Mar 18, 2021 | 15.73 | 16.09 | 15.64 | 15.75 | 996,275 | -0.04(-0.23%) |
Mar 17, 2021 | 15.46 | 15.99 | 15.38 | 15.78 | 833,548 | +0.29(+1.90%) |
Mar 16, 2021 | 15.91 | 15.95 | 15.34 | 15.49 | 470,383 | -0.49(-3.07%) |
Mar 15, 2021 | 16.04 | 16.21 | 15.74 | 15.98 | 1,232,231 | -0.11(-0.66%) |
Mar 12, 2021 | 15.72 | 16.09 | 15.59 | 16.09 | 1,169,664 | +0.52(+3.32%) |
Mar 11, 2021 | 15.83 | 16.01 | 15.51 | 15.57 | 1,482,758 | -0.34(-2.11%) |
Mar 10, 2021 | 15.38 | 16.00 | 15.28 | 15.91 | 699,844 | +0.56(+3.63%) |
Mar 09, 2021 | 15.99 | 15.99 | 15.29 | 15.35 | 1,059,212 | -0.57(-3.55%) |
Mar 08, 2021 | 15.40 | 16.07 | 15.09 | 15.92 | 1,004,476 | +0.70(+4.59%) |
Mar 05, 2021 | 14.98 | 15.26 | 14.44 | 15.22 | 717,782 | +0.47(+3.18%) |
Mar 04, 2021 | 14.85 | 15.04 | 14.40 | 14.75 | 1,048,378 | -0.01(-0.06%) |
Mar 03, 2021 | 14.35 | 14.99 | 14.18 | 14.76 | 1,325,661 | +0.49(+3.41%) |
Mar 02, 2021 | 14.76 | 14.76 | 14.22 | 14.27 | 1,108,839 | -0.49(-3.29%) |