Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.21 | 17.31 | 16.82 | 17.25 | 1,073,041 | +0.21(+1.23%) |
May 27, 2021 | 17.20 | 17.31 | 16.81 | 17.04 | 1,019,108 | -0.01(-0.06%) |
May 26, 2021 | 17.27 | 17.61 | 16.71 | 17.05 | 609,839 | -0.08(-0.47%) |
May 25, 2021 | 17.29 | 17.71 | 16.95 | 17.13 | 660,765 | -0.13(-0.75%) |
May 24, 2021 | 18.10 | 18.10 | 16.96 | 17.26 | 594,299 | -0.69(-3.84%) |
May 21, 2021 | 18.22 | 18.42 | 17.87 | 17.95 | 417,270 | -0.27(-1.48%) |
May 20, 2021 | 18.73 | 18.73 | 17.89 | 18.22 | 583,980 | +0.48(+2.71%) |
May 19, 2021 | 17.33 | 17.74 | 16.96 | 17.74 | 410,278 | +0.15(+0.85%) |
May 18, 2021 | 17.96 | 18.19 | 17.59 | 17.59 | 516,445 | -0.37(-2.06%) |
May 17, 2021 | 17.92 | 18.01 | 17.35 | 17.96 | 446,521 | -0.04(-0.22%) |
May 14, 2021 | 17.54 | 18.12 | 17.54 | 18.00 | 732,117 | +0.71(+4.11%) |
May 13, 2021 | 17.18 | 17.70 | 17.02 | 17.29 | 308,696 | +0.22(+1.29%) |
May 12, 2021 | 17.50 | 17.82 | 17.08 | 17.07 | 451,995 | -0.69(-3.89%) |
May 11, 2021 | 17.06 | 17.92 | 16.96 | 17.76 | 397,361 | +0.20(+1.14%) |
May 10, 2021 | 17.58 | 17.89 | 17.48 | 17.56 | 317,424 | -0.02(-0.11%) |
May 07, 2021 | 17.30 | 17.79 | 17.12 | 17.58 | 527,975 | +0.36(+2.09%) |
May 06, 2021 | 16.88 | 17.25 | 16.39 | 17.22 | 420,995 | +0.29(+1.71%) |
May 05, 2021 | 16.83 | 17.32 | 16.34 | 16.93 | 468,821 | +0.59(+3.61%) |
May 04, 2021 | 16.24 | 16.38 | 15.83 | 16.34 | 263,560 | +0.05(+0.31%) |
May 03, 2021 | 16.44 | 16.44 | 16.15 | 16.29 | 228,513 | +0.02(+0.12%) |
Apr 30, 2021 | 16.49 | 16.65 | 16.07 | 16.27 | 393,100 | -0.32(-1.93%) |
Apr 29, 2021 | 16.83 | 16.93 | 16.45 | 16.59 | 258,406 | -0.08(-0.48%) |
Apr 28, 2021 | 16.84 | 16.94 | 16.41 | 16.67 | 271,539 | -0.17(-1.01%) |
Apr 27, 2021 | 16.30 | 16.90 | 16.20 | 16.84 | 596,260 | +0.52(+3.19%) |
Apr 26, 2021 | 16.70 | 16.83 | 16.06 | 16.32 | 773,835 | +0.10(+0.62%) |
Apr 23, 2021 | 16.11 | 16.28 | 15.53 | 16.22 | 1,144,800 | +1.23(+8.21%) |
Apr 22, 2021 | 14.95 | 15.34 | 14.86 | 14.99 | 481,924 | +0.02(+0.13%) |
Apr 21, 2021 | 14.39 | 15.04 | 14.38 | 14.97 | 419,461 | +0.53(+3.67%) |
Apr 20, 2021 | 14.94 | 14.96 | 14.33 | 14.44 | 484,942 | -0.67(-4.43%) |
Apr 19, 2021 | 15.45 | 15.55 | 15.04 | 15.11 | 286,832 | -0.46(-2.95%) |
Apr 16, 2021 | 15.96 | 15.98 | 15.50 | 15.57 | 289,600 | -0.30(-1.89%) |
Apr 15, 2021 | 15.90 | 16.01 | 15.40 | 15.87 | 467,030 | +0.49(+3.19%) |
Apr 14, 2021 | 15.70 | 16.06 | 15.37 | 15.38 | 515,942 | -0.33(-2.10%) |
Apr 13, 2021 | 15.51 | 15.73 | 15.23 | 15.71 | 235,519 | +0.09(+0.58%) |
Apr 12, 2021 | 15.96 | 15.96 | 15.42 | 15.62 | 317,515 | -0.10(-0.64%) |
Apr 09, 2021 | 15.45 | 15.76 | 15.26 | 15.72 | 467,900 | +0.15(+0.96%) |
Apr 08, 2021 | 15.50 | 15.68 | 15.04 | 15.57 | 874,989 | +0.66(+4.43%) |
Apr 07, 2021 | 15.20 | 15.39 | 14.90 | 14.91 | 218,890 | -0.23(-1.52%) |
Apr 06, 2021 | 14.76 | 15.14 | 14.76 | 15.14 | 232,239 | +0.38(+2.57%) |
Apr 05, 2021 | 14.80 | 15.04 | 14.57 | 14.76 | 259,493 | +0.07(+0.48%) |
Apr 01, 2021 | 14.33 | 14.85 | 14.33 | 14.69 | 201,000 | +0.43(+3.02%) |
Mar 31, 2021 | 14.17 | 14.43 | 14.13 | 14.26 | 386,786 | +0.09(+0.64%) |
Mar 30, 2021 | 13.65 | 14.17 | 13.60 | 14.17 | 279,351 | +0.57(+4.19%) |
Mar 29, 2021 | 13.91 | 14.02 | 13.53 | 13.60 | 289,476 | -0.36(-2.58%) |
Mar 26, 2021 | 14.26 | 14.52 | 13.74 | 13.96 | 373,900 | -0.08(-0.57%) |
Mar 25, 2021 | 13.48 | 14.12 | 13.18 | 14.04 | 576,054 | +0.40(+2.93%) |
Mar 24, 2021 | 14.16 | 14.58 | 13.64 | 13.64 | 354,266 | -0.43(-3.06%) |
Mar 23, 2021 | 14.48 | 14.64 | 13.79 | 14.07 | 491,232 | -0.64(-4.35%) |
Mar 22, 2021 | 14.65 | 14.89 | 14.16 | 14.71 | 324,799 | -0.01(-0.07%) |
Mar 19, 2021 | 15.05 | 15.21 | 14.69 | 14.72 | 453,100 | -0.33(-2.19%) |
Mar 18, 2021 | 15.91 | 16.10 | 15.05 | 15.05 | 404,427 | -0.95(-5.94%) |
Mar 17, 2021 | 15.58 | 16.01 | 15.40 | 16.00 | 343,900 | +0.28(+1.78%) |
Mar 16, 2021 | 15.93 | 16.00 | 15.52 | 15.72 | 555,121 | -0.15(-0.95%) |
Mar 15, 2021 | 15.63 | 16.28 | 15.39 | 15.87 | 594,722 | +0.25(+1.60%) |
Mar 12, 2021 | 16.09 | 16.12 | 15.14 | 15.62 | 3,116,000 | -0.65(-4.00%) |
Mar 11, 2021 | 16.47 | 16.78 | 16.05 | 16.27 | 613,511 | -0.13(-0.79%) |
Mar 10, 2021 | 15.81 | 16.52 | 15.81 | 16.40 | 930,542 | +0.60(+3.80%) |
Mar 09, 2021 | 15.30 | 16.06 | 15.06 | 15.80 | 700,278 | +0.39(+2.53%) |
Mar 08, 2021 | 15.05 | 15.60 | 14.86 | 15.41 | 1,000,117 | +0.23(+1.52%) |
Mar 05, 2021 | 15.62 | 15.62 | 14.76 | 15.18 | 946,300 | -0.06(-0.39%) |
Mar 04, 2021 | 15.82 | 16.13 | 14.81 | 15.24 | 687,969 | -0.46(-2.93%) |
Mar 03, 2021 | 15.65 | 15.88 | 15.43 | 15.70 | 567,213 | -0.03(-0.19%) |
Mar 02, 2021 | 15.39 | 15.88 | 15.00 | 15.73 | 669,762 | +0.15(+0.96%) |