Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.47 | 18.00 | 17.33 | 17.55 | 81,075 | -0.25(-1.40%) |
May 27, 2021 | 17.82 | 18.11 | 17.67 | 17.80 | 53,373 | -0.03(-0.17%) |
May 26, 2021 | 17.63 | 18.15 | 17.19 | 17.83 | 82,263 | +0.35(+2.00%) |
May 25, 2021 | 17.00 | 17.87 | 16.66 | 17.48 | 118,139 | +0.66(+3.92%) |
May 24, 2021 | 16.75 | 17.09 | 16.41 | 16.82 | 70,327 | +0.00(+0.00%) |
May 21, 2021 | 16.85 | 17.07 | 16.22 | 16.82 | 86,944 | +0.17(+1.02%) |
May 20, 2021 | 16.40 | 16.92 | 16.20 | 16.65 | 46,990 | +0.26(+1.59%) |
May 19, 2021 | 16.30 | 16.57 | 16.11 | 16.39 | 42,522 | -0.21(-1.27%) |
May 18, 2021 | 16.71 | 17.19 | 16.48 | 16.60 | 47,810 | -0.05(-0.30%) |
May 17, 2021 | 16.02 | 16.80 | 16.02 | 16.65 | 35,263 | +0.43(+2.65%) |
May 14, 2021 | 16.12 | 16.50 | 15.61 | 16.22 | 71,574 | +0.32(+2.01%) |
May 13, 2021 | 16.61 | 16.68 | 15.77 | 15.90 | 84,977 | -0.58(-3.52%) |
May 12, 2021 | 16.31 | 17.08 | 16.22 | 16.48 | 59,848 | -0.06(-0.36%) |
May 11, 2021 | 15.73 | 16.77 | 15.57 | 16.54 | 51,317 | +0.31(+1.91%) |
May 10, 2021 | 16.84 | 16.99 | 16.05 | 16.23 | 48,435 | -0.73(-4.30%) |
May 07, 2021 | 16.70 | 17.22 | 16.32 | 16.96 | 59,715 | +0.31(+1.86%) |
May 06, 2021 | 17.17 | 17.26 | 16.15 | 16.65 | 85,615 | -0.43(-2.52%) |
May 05, 2021 | 17.59 | 17.87 | 17.02 | 17.08 | 176,885 | -0.53(-3.01%) |
May 04, 2021 | 17.38 | 17.66 | 17.11 | 17.61 | 117,931 | +0.10(+0.57%) |
May 03, 2021 | 17.96 | 17.96 | 17.18 | 17.51 | 91,039 | +0.20(+1.16%) |
Apr 30, 2021 | 17.46 | 17.87 | 17.18 | 17.31 | 76,300 | -0.45(-2.53%) |
Apr 29, 2021 | 17.87 | 17.99 | 17.17 | 17.76 | 59,346 | -0.11(-0.62%) |
Apr 28, 2021 | 17.87 | 18.00 | 17.57 | 17.87 | 108,512 | -0.10(-0.56%) |
Apr 27, 2021 | 17.80 | 18.05 | 17.50 | 17.97 | 73,847 | +0.10(+0.56%) |
Apr 26, 2021 | 17.30 | 18.00 | 17.01 | 17.87 | 72,065 | +0.69(+4.02%) |
Apr 23, 2021 | 17.36 | 17.55 | 16.95 | 17.18 | 70,800 | -0.12(-0.69%) |
Apr 22, 2021 | 17.32 | 18.11 | 17.02 | 17.30 | 150,260 | +0.12(+0.70%) |
Apr 21, 2021 | 16.51 | 17.41 | 16.41 | 17.18 | 103,900 | +0.63(+3.81%) |
Apr 20, 2021 | 16.05 | 16.76 | 15.39 | 16.55 | 241,072 | +0.38(+2.35%) |
Apr 19, 2021 | 16.62 | 16.98 | 15.75 | 16.17 | 144,720 | -0.56(-3.35%) |
Apr 16, 2021 | 17.27 | 17.45 | 16.55 | 16.73 | 140,300 | -0.59(-3.41%) |
Apr 15, 2021 | 16.66 | 17.58 | 16.38 | 17.32 | 145,924 | +0.90(+5.48%) |
Apr 14, 2021 | 16.05 | 16.73 | 16.05 | 16.42 | 152,601 | +0.40(+2.50%) |
Apr 13, 2021 | 17.10 | 17.10 | 15.15 | 16.02 | 398,878 | -1.09(-6.37%) |
Apr 12, 2021 | 17.01 | 17.26 | 16.31 | 17.11 | 194,174 | +0.04(+0.23%) |
Apr 09, 2021 | 18.66 | 18.96 | 16.92 | 17.07 | 268,800 | -0.83(-4.64%) |
Apr 08, 2021 | 17.50 | 19.24 | 17.33 | 17.90 | 791,678 | +1.46(+8.88%) |
Apr 07, 2021 | 16.88 | 16.88 | 16.09 | 16.44 | 81,708 | +0.09(+0.55%) |
Apr 06, 2021 | 16.20 | 16.79 | 16.20 | 16.35 | 44,675 | +0.17(+1.05%) |
Apr 05, 2021 | 16.19 | 16.60 | 15.55 | 16.18 | 109,404 | +0.18(+1.12%) |
Apr 01, 2021 | 15.48 | 16.50 | 15.40 | 16.00 | 295,000 | +0.72(+4.71%) |
Mar 31, 2021 | 15.42 | 16.25 | 15.06 | 15.28 | 124,873 | -0.16(-1.04%) |
Mar 30, 2021 | 15.15 | 15.63 | 14.84 | 15.44 | 100,598 | +0.05(+0.32%) |
Mar 29, 2021 | 15.70 | 16.05 | 15.31 | 15.39 | 107,104 | -0.44(-2.78%) |
Mar 26, 2021 | 16.39 | 16.71 | 15.37 | 15.83 | 115,600 | -0.45(-2.76%) |
Mar 25, 2021 | 15.77 | 16.57 | 15.35 | 16.28 | 149,580 | +0.23(+1.43%) |
Mar 24, 2021 | 16.38 | 16.83 | 15.62 | 16.05 | 121,956 | -0.19(-1.17%) |
Mar 23, 2021 | 16.50 | 16.50 | 15.39 | 16.24 | 148,431 | -0.26(-1.58%) |
Mar 22, 2021 | 16.49 | 16.69 | 16.09 | 16.50 | 93,037 | +0.01(+0.06%) |
Mar 19, 2021 | 16.04 | 16.60 | 15.88 | 16.49 | 238,500 | +0.35(+2.17%) |
Mar 18, 2021 | 16.50 | 16.56 | 16.02 | 16.14 | 96,677 | -0.36(-2.18%) |
Mar 17, 2021 | 16.40 | 16.60 | 16.05 | 16.50 | 56,859 | -0.04(-0.24%) |
Mar 16, 2021 | 16.77 | 16.77 | 15.89 | 16.54 | 160,319 | -0.37(-2.19%) |
Mar 15, 2021 | 16.93 | 17.00 | 15.85 | 16.91 | 94,400 | -0.02(-0.12%) |
Mar 12, 2021 | 16.82 | 17.69 | 16.48 | 16.93 | 160,700 | -0.07(-0.41%) |
Mar 11, 2021 | 16.17 | 17.32 | 16.13 | 17.00 | 204,845 | +1.16(+7.32%) |
Mar 10, 2021 | 15.96 | 16.34 | 15.51 | 15.84 | 93,658 | +0.16(+1.02%) |
Mar 09, 2021 | 14.70 | 15.96 | 14.70 | 15.68 | 101,217 | +1.06(+7.25%) |
Mar 08, 2021 | 15.10 | 15.41 | 14.25 | 14.62 | 102,934 | -0.49(-3.24%) |
Mar 05, 2021 | 14.80 | 15.12 | 13.84 | 15.11 | 108,800 | +0.66(+4.57%) |
Mar 04, 2021 | 15.51 | 15.53 | 14.20 | 14.45 | 124,960 | -1.09(-7.01%) |
Mar 03, 2021 | 15.77 | 15.77 | 14.86 | 15.54 | 100,841 | +0.14(+0.91%) |
Mar 02, 2021 | 15.55 | 15.88 | 15.05 | 15.40 | 76,041 | -0.29(-1.85%) |