Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.08 | 15.64 | 15.06 | 15.61 | 146,884 | +0.56(+3.72%) |
May 27, 2021 | 14.87 | 15.38 | 14.84 | 15.05 | 327,667 | +0.33(+2.27%) |
May 26, 2021 | 14.63 | 14.82 | 14.49 | 14.72 | 166,619 | +0.16(+1.12%) |
May 25, 2021 | 14.91 | 15.13 | 14.53 | 14.56 | 224,158 | -0.26(-1.79%) |
May 24, 2021 | 14.74 | 15.00 | 14.52 | 14.82 | 163,375 | +0.35(+2.42%) |
May 21, 2021 | 14.71 | 14.79 | 14.47 | 14.47 | 100,868 | -0.19(-1.33%) |
May 20, 2021 | 14.80 | 14.87 | 14.48 | 14.66 | 159,530 | +0.08(+0.53%) |
May 19, 2021 | 14.71 | 15.05 | 14.54 | 14.59 | 326,514 | -0.28(-1.88%) |
May 18, 2021 | 15.27 | 15.44 | 14.71 | 14.87 | 242,730 | -0.22(-1.45%) |
May 17, 2021 | 16.11 | 16.11 | 14.70 | 15.08 | 354,818 | -1.85(-10.94%) |
May 14, 2021 | 16.40 | 17.09 | 16.40 | 16.94 | 123,128 | +0.65(+3.97%) |
May 13, 2021 | 16.55 | 16.73 | 16.24 | 16.29 | 145,350 | -0.29(-1.74%) |
May 12, 2021 | 17.01 | 17.13 | 16.56 | 16.58 | 131,498 | -0.50(-2.92%) |
May 11, 2021 | 17.08 | 17.10 | 16.84 | 17.08 | 112,764 | -0.14(-0.81%) |
May 10, 2021 | 18.08 | 18.08 | 17.12 | 17.22 | 128,187 | -0.62(-3.49%) |
May 07, 2021 | 18.02 | 18.50 | 17.71 | 17.84 | 195,801 | -0.24(-1.33%) |
May 06, 2021 | 17.84 | 18.13 | 17.84 | 18.08 | 181,169 | +0.31(+1.75%) |
May 05, 2021 | 17.65 | 17.92 | 17.58 | 17.77 | 122,371 | +0.11(+0.62%) |
May 04, 2021 | 17.28 | 17.77 | 17.16 | 17.66 | 128,828 | +0.44(+2.53%) |
May 03, 2021 | 17.02 | 17.31 | 16.66 | 17.23 | 139,151 | +0.27(+1.61%) |
Apr 30, 2021 | 17.37 | 17.37 | 16.84 | 16.95 | 202,991 | -0.28(-1.63%) |
Apr 29, 2021 | 17.52 | 17.72 | 17.17 | 17.23 | 186,240 | -0.29(-1.64%) |
Apr 28, 2021 | 17.93 | 18.07 | 17.43 | 17.52 | 112,410 | -0.35(-1.96%) |
Apr 27, 2021 | 18.35 | 18.48 | 17.82 | 17.87 | 148,078 | -0.38(-2.09%) |
Apr 26, 2021 | 18.14 | 18.45 | 18.04 | 18.25 | 201,032 | +0.12(+0.64%) |
Apr 23, 2021 | 18.39 | 18.55 | 18.05 | 18.14 | 283,673 | -0.31(-1.69%) |
Apr 22, 2021 | 19.33 | 19.33 | 18.26 | 18.45 | 122,028 | -0.80(-4.16%) |
Apr 21, 2021 | 19.07 | 19.31 | 18.98 | 19.25 | 93,761 | +0.16(+0.82%) |
Apr 20, 2021 | 18.91 | 19.24 | 18.70 | 19.09 | 203,492 | +0.04(+0.20%) |
Apr 19, 2021 | 19.13 | 19.23 | 18.85 | 19.05 | 120,971 | -0.12(-0.65%) |
Apr 16, 2021 | 18.98 | 19.37 | 18.77 | 19.18 | 139,138 | +0.16(+0.82%) |
Apr 15, 2021 | 18.63 | 19.07 | 18.01 | 19.02 | 178,208 | +0.37(+1.96%) |
Apr 14, 2021 | 18.71 | 18.86 | 18.49 | 18.66 | 107,193 | -0.05(-0.25%) |
Apr 13, 2021 | 18.59 | 18.95 | 18.59 | 18.70 | 108,790 | +0.07(+0.38%) |
Apr 12, 2021 | 18.63 | 18.75 | 18.57 | 18.63 | 60,528 | +0.06(+0.34%) |
Apr 09, 2021 | 18.46 | 18.63 | 18.14 | 18.57 | 149,160 | +0.11(+0.59%) |
Apr 08, 2021 | 18.29 | 18.50 | 18.21 | 18.46 | 87,634 | +0.23(+1.24%) |
Apr 07, 2021 | 18.21 | 18.39 | 18.17 | 18.24 | 98,024 | +0.00(+0.00%) |
Apr 06, 2021 | 18.38 | 18.38 | 18.11 | 18.24 | 87,824 | -0.07(-0.38%) |
Apr 05, 2021 | 18.62 | 18.70 | 18.29 | 18.31 | 112,296 | -0.10(-0.55%) |
Apr 01, 2021 | 18.36 | 18.59 | 18.28 | 18.41 | 157,510 | +0.02(+0.13%) |
Mar 31, 2021 | 18.38 | 18.60 | 18.31 | 18.38 | 181,167 | +0.32(+1.77%) |
Mar 30, 2021 | 18.21 | 18.31 | 17.96 | 18.07 | 68,075 | +0.03(+0.17%) |
Mar 29, 2021 | 17.98 | 18.49 | 17.82 | 18.03 | 243,615 | +0.11(+0.61%) |
Mar 26, 2021 | 17.96 | 18.07 | 17.68 | 17.93 | 201,578 | +0.10(+0.55%) |
Mar 25, 2021 | 18.04 | 18.17 | 17.72 | 17.83 | 83,306 | -0.49(-2.69%) |
Mar 24, 2021 | 18.43 | 18.46 | 18.08 | 18.32 | 97,481 | +0.01(+0.04%) |
Mar 23, 2021 | 18.44 | 18.50 | 18.25 | 18.31 | 65,632 | -0.30(-1.59%) |
Mar 22, 2021 | 18.59 | 18.71 | 18.49 | 18.61 | 71,143 | -0.17(-0.93%) |
Mar 19, 2021 | 18.77 | 18.84 | 18.55 | 18.78 | 64,069 | -0.13(-0.68%) |
Mar 18, 2021 | 18.72 | 19.01 | 18.65 | 18.91 | 94,125 | +0.16(+0.85%) |
Mar 17, 2021 | 18.56 | 18.84 | 18.33 | 18.75 | 74,479 | +0.07(+0.37%) |
Mar 16, 2021 | 18.80 | 18.86 | 18.57 | 18.68 | 66,825 | -0.08(-0.40%) |
Mar 15, 2021 | 18.64 | 18.83 | 18.43 | 18.76 | 124,157 | +0.14(+0.77%) |
Mar 12, 2021 | 18.70 | 18.77 | 18.28 | 18.61 | 113,079 | -0.21(-1.13%) |
Mar 11, 2021 | 18.60 | 18.84 | 18.55 | 18.83 | 161,532 | +0.51(+2.81%) |
Mar 10, 2021 | 18.22 | 18.40 | 18.06 | 18.31 | 91,975 | +0.45(+2.54%) |
Mar 09, 2021 | 17.74 | 18.02 | 17.68 | 17.86 | 110,318 | +0.19(+1.07%) |
Mar 08, 2021 | 17.33 | 17.83 | 17.33 | 17.67 | 202,769 | -0.03(-0.17%) |
Mar 05, 2021 | 17.71 | 17.77 | 17.29 | 17.70 | 109,248 | +0.24(+1.39%) |
Mar 04, 2021 | 17.65 | 17.96 | 17.00 | 17.46 | 117,238 | -0.21(-1.20%) |
Mar 03, 2021 | 17.23 | 17.80 | 17.08 | 17.67 | 133,661 | +0.44(+2.55%) |
Mar 02, 2021 | 16.85 | 17.24 | 16.84 | 17.23 | 97,490 | +0.36(+2.15%) |