Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.91 | 18.15 | 17.85 | 18.15 | 25,108 | +0.34(+1.88%) |
May 27, 2021 | 17.67 | 17.85 | 17.67 | 17.81 | 3,675 | +0.24(+1.34%) |
May 26, 2021 | 17.49 | 17.62 | 17.49 | 17.58 | 11,503 | +0.20(+1.15%) |
May 25, 2021 | 17.68 | 17.68 | 17.31 | 17.38 | 10,475 | -0.18(-1.05%) |
May 24, 2021 | 17.34 | 17.59 | 17.34 | 17.56 | 3,562 | +0.31(+1.81%) |
May 21, 2021 | 17.48 | 17.48 | 17.18 | 17.25 | 27,818 | -0.27(-1.56%) |
May 20, 2021 | 17.51 | 17.54 | 17.41 | 17.52 | 33,382 | +0.11(+0.63%) |
May 19, 2021 | 17.51 | 17.55 | 17.34 | 17.41 | 2,979 | -0.26(-1.44%) |
May 18, 2021 | 17.73 | 17.75 | 17.60 | 17.67 | 4,667 | +0.05(+0.30%) |
May 17, 2021 | 17.32 | 17.64 | 17.32 | 17.61 | 6,037 | +0.20(+1.12%) |
May 14, 2021 | 17.51 | 17.51 | 17.32 | 17.42 | 10,083 | +0.26(+1.52%) |
May 13, 2021 | 17.21 | 17.40 | 17.03 | 17.16 | 17,931 | +0.14(+0.80%) |
May 12, 2021 | 17.59 | 17.61 | 17.02 | 17.02 | 59,777 | -0.75(-4.21%) |
May 11, 2021 | 17.34 | 17.77 | 17.34 | 17.77 | 15,615 | +0.13(+0.72%) |
May 10, 2021 | 17.80 | 17.80 | 17.62 | 17.64 | 8,573 | +0.02(+0.09%) |
May 07, 2021 | 17.31 | 17.63 | 17.31 | 17.63 | 7,948 | +0.43(+2.50%) |
May 06, 2021 | 17.07 | 17.20 | 17.07 | 17.20 | 6,880 | +0.34(+2.02%) |
May 05, 2021 | 16.83 | 16.86 | 16.64 | 16.86 | 4,478 | +0.44(+2.69%) |
May 04, 2021 | 16.44 | 16.52 | 16.38 | 16.42 | 6,420 | -0.21(-1.26%) |
May 03, 2021 | 16.60 | 16.77 | 16.60 | 16.63 | 4,955 | +0.07(+0.42%) |
Apr 30, 2021 | 16.86 | 16.90 | 16.56 | 16.56 | 10,002 | -0.48(-2.82%) |
Apr 29, 2021 | 17.13 | 17.13 | 16.91 | 17.04 | 5,525 | -0.03(-0.19%) |
Apr 28, 2021 | 16.85 | 17.07 | 16.81 | 17.07 | 940,000 | +0.55(+3.32%) |
Apr 27, 2021 | 16.59 | 16.59 | 16.50 | 16.52 | 14,031 | -0.17(-1.01%) |
Apr 26, 2021 | 16.70 | 16.72 | 16.69 | 16.69 | 2,901 | +0.14(+0.84%) |
Apr 23, 2021 | 16.65 | 16.65 | 16.46 | 16.55 | 4,801 | +0.04(+0.26%) |
Apr 22, 2021 | 16.54 | 16.59 | 16.44 | 16.51 | 4,403 | +0.13(+0.77%) |
Apr 21, 2021 | 16.18 | 16.41 | 16.16 | 16.38 | 10,909 | +0.06(+0.35%) |
Apr 20, 2021 | 16.49 | 16.49 | 16.27 | 16.32 | 6,865 | -0.10(-0.63%) |
Apr 19, 2021 | 16.50 | 16.52 | 16.42 | 16.43 | 7,817 | +0.08(+0.49%) |
Apr 16, 2021 | 16.10 | 16.37 | 16.10 | 16.34 | 6,268 | +0.21(+1.31%) |
Apr 15, 2021 | 16.28 | 16.28 | 16.12 | 16.13 | 7,110 | +0.16(+1.00%) |
Apr 14, 2021 | 15.93 | 15.97 | 15.93 | 15.97 | 489 | +0.26(+1.68%) |
Apr 13, 2021 | 15.63 | 15.84 | 15.63 | 15.71 | 5,774 | +0.08(+0.54%) |
Apr 12, 2021 | 15.71 | 15.81 | 15.59 | 15.62 | 131,890 | -0.00(-0.02%) |
Apr 09, 2021 | 15.72 | 15.77 | 15.63 | 15.63 | 6,268 | -0.35(-2.21%) |
Apr 08, 2021 | 16.08 | 16.08 | 15.98 | 15.98 | 1,739 | +0.29(+1.83%) |
Apr 07, 2021 | 15.97 | 15.97 | 15.67 | 15.69 | 3,751 | -0.08(-0.48%) |
Apr 06, 2021 | 15.66 | 15.90 | 15.66 | 15.77 | 7,546 | +0.19(+1.22%) |
Apr 05, 2021 | 15.54 | 15.59 | 15.51 | 15.58 | 7,924 | +0.39(+2.55%) |
Apr 01, 2021 | 15.37 | 15.37 | 15.18 | 15.19 | 5,334 | -0.36(-2.32%) |
Mar 31, 2021 | 15.58 | 15.58 | 15.39 | 15.55 | 5,423 | +0.32(+2.13%) |
Mar 30, 2021 | 15.05 | 15.31 | 15.05 | 15.23 | 803,067 | +0.19(+1.24%) |
Mar 29, 2021 | 14.95 | 15.08 | 14.81 | 15.04 | 9,068 | -0.03(-0.18%) |
Mar 26, 2021 | 15.21 | 15.22 | 14.87 | 15.07 | 10,402 | -0.02(-0.16%) |
Mar 25, 2021 | 14.91 | 15.09 | 14.91 | 15.09 | 3,931 | +0.14(+0.91%) |
Mar 24, 2021 | 15.44 | 15.52 | 14.96 | 14.96 | 7,325 | -0.51(-3.32%) |
Mar 23, 2021 | 15.71 | 15.82 | 15.47 | 15.47 | 4,475 | -0.23(-1.44%) |
Mar 22, 2021 | 15.63 | 15.79 | 15.51 | 15.69 | 6,644 | -0.21(-1.35%) |
Mar 19, 2021 | 15.69 | 15.99 | 15.60 | 15.91 | 4,400 | +0.42(+2.71%) |
Mar 18, 2021 | 15.66 | 15.83 | 15.49 | 15.49 | 4,418 | -0.20(-1.25%) |
Mar 17, 2021 | 15.33 | 15.75 | 15.32 | 15.68 | 5,265 | +0.44(+2.89%) |
Mar 16, 2021 | 15.41 | 15.51 | 15.24 | 15.24 | 4,319 | -0.07(-0.48%) |
Mar 15, 2021 | 15.27 | 15.35 | 15.20 | 15.32 | 9,596 | -0.13(-0.82%) |
Mar 12, 2021 | 15.31 | 15.45 | 15.31 | 15.44 | 4,934 | -0.08(-0.54%) |
Mar 11, 2021 | 15.33 | 15.59 | 15.27 | 15.53 | 17,727 | +0.56(+3.76%) |
Mar 10, 2021 | 14.64 | 15.00 | 14.54 | 14.97 | 89,214 | +0.54(+3.78%) |
Mar 09, 2021 | 14.28 | 14.58 | 14.16 | 14.42 | 15,418 | +0.10(+0.69%) |
Mar 08, 2021 | 14.91 | 15.08 | 14.30 | 14.32 | 17,487 | -0.93(-6.11%) |
Mar 05, 2021 | 15.14 | 15.27 | 15.00 | 15.26 | 11,469 | +0.36(+2.39%) |
Mar 04, 2021 | 15.24 | 15.46 | 14.85 | 14.90 | 10,524 | -0.04(-0.24%) |
Mar 03, 2021 | 14.53 | 15.00 | 14.17 | 14.94 | 37,927 | +0.11(+0.75%) |
Mar 02, 2021 | 14.43 | 14.88 | 14.26 | 14.82 | 18,021 | +0.09(+0.62%) |