Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.04 | 16.22 | 15.76 | 16.15 | 75,457 | +0.11(+0.69%) |
May 27, 2021 | 16.20 | 16.45 | 15.82 | 16.04 | 124,988 | +0.05(+0.29%) |
May 26, 2021 | 15.75 | 16.10 | 15.69 | 15.99 | 118,698 | +0.11(+0.70%) |
May 25, 2021 | 16.13 | 16.55 | 15.87 | 15.88 | 156,880 | -0.26(-1.61%) |
May 24, 2021 | 15.97 | 16.31 | 15.88 | 16.14 | 81,030 | +0.17(+1.05%) |
May 21, 2021 | 15.92 | 16.30 | 15.92 | 15.97 | 128,172 | +0.17(+1.06%) |
May 20, 2021 | 15.82 | 15.92 | 15.41 | 15.80 | 90,942 | -0.15(-0.93%) |
May 19, 2021 | 15.99 | 16.26 | 15.58 | 15.95 | 119,652 | -0.37(-2.27%) |
May 18, 2021 | 16.46 | 16.62 | 16.26 | 16.32 | 202,221 | -0.24(-1.46%) |
May 17, 2021 | 16.43 | 16.72 | 16.15 | 16.56 | 189,844 | +0.10(+0.62%) |
May 14, 2021 | 15.79 | 16.55 | 15.78 | 16.46 | 219,946 | +0.64(+4.04%) |
May 13, 2021 | 14.61 | 15.87 | 14.61 | 15.82 | 242,058 | +1.17(+7.97%) |
May 12, 2021 | 15.09 | 15.25 | 14.60 | 14.65 | 310,246 | +0.07(+0.51%) |
May 11, 2021 | 14.76 | 14.91 | 14.56 | 14.58 | 210,573 | -0.40(-2.66%) |
May 10, 2021 | 14.93 | 15.40 | 14.77 | 14.98 | 172,677 | +0.03(+0.19%) |
May 07, 2021 | 14.31 | 15.13 | 14.26 | 14.95 | 174,579 | +0.35(+2.41%) |
May 06, 2021 | 15.35 | 15.42 | 14.26 | 14.60 | 218,443 | -0.67(-4.37%) |
May 05, 2021 | 15.07 | 15.37 | 14.56 | 15.27 | 332,978 | +0.26(+1.73%) |
May 04, 2021 | 13.87 | 15.78 | 13.69 | 15.01 | 774,476 | +0.82(+5.75%) |
May 03, 2021 | 14.61 | 14.61 | 13.07 | 14.19 | 666,427 | +0.11(+0.79%) |
Apr 30, 2021 | 16.50 | 16.94 | 14.01 | 14.08 | 703,000 | -2.59(-15.53%) |
Apr 29, 2021 | 18.41 | 18.63 | 16.42 | 16.67 | 379,419 | -1.62(-8.87%) |
Apr 28, 2021 | 17.93 | 18.39 | 17.82 | 18.29 | 206,060 | +0.30(+1.65%) |
Apr 27, 2021 | 17.41 | 18.18 | 17.40 | 17.99 | 225,450 | +0.54(+3.08%) |
Apr 26, 2021 | 17.58 | 18.36 | 17.36 | 17.45 | 304,390 | +0.18(+1.02%) |
Apr 23, 2021 | 16.66 | 17.37 | 16.59 | 17.28 | 131,327 | +0.78(+4.72%) |
Apr 22, 2021 | 16.85 | 16.85 | 15.91 | 16.50 | 216,371 | -0.29(-1.71%) |
Apr 21, 2021 | 17.16 | 17.22 | 16.57 | 16.79 | 106,756 | -0.37(-2.16%) |
Apr 20, 2021 | 17.68 | 17.87 | 16.86 | 17.16 | 167,196 | -0.65(-3.65%) |
Apr 19, 2021 | 17.35 | 17.96 | 17.17 | 17.81 | 351,672 | +0.27(+1.53%) |
Apr 16, 2021 | 16.89 | 17.56 | 16.85 | 17.54 | 151,813 | +0.83(+5.00%) |
Apr 15, 2021 | 16.88 | 16.88 | 16.32 | 16.70 | 167,236 | +0.13(+0.78%) |
Apr 14, 2021 | 16.40 | 16.99 | 16.24 | 16.57 | 189,162 | +0.43(+2.64%) |
Apr 13, 2021 | 15.91 | 16.32 | 15.86 | 16.15 | 186,510 | +0.48(+3.08%) |
Apr 12, 2021 | 15.40 | 15.81 | 15.34 | 15.66 | 150,749 | +0.32(+2.12%) |
Apr 09, 2021 | 15.53 | 15.59 | 15.02 | 15.34 | 90,786 | +0.05(+0.30%) |
Apr 08, 2021 | 15.73 | 15.77 | 15.04 | 15.29 | 81,100 | -0.46(-2.94%) |
Apr 07, 2021 | 16.30 | 16.36 | 15.57 | 15.76 | 150,337 | -0.58(-3.58%) |
Apr 06, 2021 | 16.37 | 16.74 | 16.22 | 16.34 | 133,945 | +0.02(+0.11%) |
Apr 05, 2021 | 15.87 | 16.35 | 15.87 | 16.32 | 148,942 | +0.70(+4.51%) |
Apr 01, 2021 | 15.26 | 15.87 | 15.05 | 15.62 | 83,023 | +0.33(+2.18%) |
Mar 31, 2021 | 14.66 | 15.60 | 14.66 | 15.28 | 174,989 | +0.63(+4.30%) |
Mar 30, 2021 | 14.62 | 15.15 | 14.60 | 14.65 | 133,166 | -0.05(-0.31%) |
Mar 29, 2021 | 14.79 | 15.40 | 14.68 | 14.70 | 102,809 | -0.39(-2.58%) |
Mar 26, 2021 | 15.25 | 15.53 | 14.92 | 15.09 | 98,549 | +0.03(+0.19%) |
Mar 25, 2021 | 14.84 | 15.25 | 14.37 | 15.06 | 123,817 | +0.15(+1.00%) |
Mar 24, 2021 | 15.40 | 16.01 | 14.89 | 14.91 | 100,096 | -0.36(-2.37%) |
Mar 23, 2021 | 15.40 | 15.72 | 15.16 | 15.28 | 170,431 | -0.12(-0.78%) |
Mar 22, 2021 | 15.56 | 16.12 | 14.84 | 15.40 | 274,105 | -0.37(-2.35%) |
Mar 19, 2021 | 16.05 | 16.28 | 15.48 | 15.77 | 514,204 | -0.37(-2.30%) |
Mar 18, 2021 | 16.56 | 17.03 | 16.07 | 16.14 | 143,835 | -0.42(-2.52%) |
Mar 17, 2021 | 16.43 | 16.85 | 16.23 | 16.55 | 122,585 | +0.08(+0.51%) |
Mar 16, 2021 | 16.81 | 17.11 | 16.16 | 16.47 | 104,352 | -0.56(-3.27%) |
Mar 15, 2021 | 17.08 | 17.25 | 16.61 | 17.03 | 300,292 | +0.33(+2.00%) |
Mar 12, 2021 | 16.77 | 17.20 | 16.53 | 16.69 | 158,175 | +0.03(+0.17%) |
Mar 11, 2021 | 17.24 | 17.37 | 16.50 | 16.67 | 123,121 | -0.66(-3.80%) |
Mar 10, 2021 | 16.83 | 17.40 | 16.69 | 17.32 | 279,232 | +1.03(+6.32%) |
Mar 09, 2021 | 15.94 | 16.61 | 15.87 | 16.30 | 274,132 | +0.51(+3.23%) |
Mar 08, 2021 | 14.80 | 15.84 | 14.67 | 15.79 | 214,862 | +1.18(+8.06%) |
Mar 05, 2021 | 14.38 | 14.62 | 13.53 | 14.61 | 165,291 | +0.32(+2.21%) |
Mar 04, 2021 | 14.93 | 15.44 | 13.87 | 14.29 | 221,431 | -0.71(-4.76%) |
Mar 03, 2021 | 14.54 | 15.44 | 14.43 | 15.01 | 232,317 | +0.76(+5.34%) |
Mar 02, 2021 | 14.84 | 14.96 | 14.17 | 14.25 | 174,661 | -0.58(-3.88%) |