Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.74 | 16.87 | 16.63 | 16.74 | 242,510 | +0.07(+0.41%) |
May 27, 2021 | 16.75 | 16.90 | 16.66 | 16.68 | 301,723 | +0.09(+0.53%) |
May 26, 2021 | 16.66 | 16.83 | 16.57 | 16.59 | 268,016 | -0.05(-0.30%) |
May 25, 2021 | 16.83 | 16.89 | 16.62 | 16.64 | 299,675 | -0.19(-1.11%) |
May 24, 2021 | 16.75 | 17.03 | 16.70 | 16.82 | 182,685 | +0.09(+0.53%) |
May 21, 2021 | 17.01 | 17.01 | 16.71 | 16.73 | 264,974 | -0.12(-0.70%) |
May 20, 2021 | 16.90 | 17.14 | 16.76 | 16.85 | 238,502 | -0.16(-0.93%) |
May 19, 2021 | 17.02 | 17.19 | 16.74 | 17.01 | 365,055 | -0.19(-1.09%) |
May 18, 2021 | 17.24 | 17.48 | 17.13 | 17.20 | 404,086 | -0.05(-0.29%) |
May 17, 2021 | 16.93 | 17.90 | 16.93 | 17.25 | 491,351 | +0.42(+2.52%) |
May 14, 2021 | 16.87 | 17.25 | 16.61 | 16.82 | 453,847 | +0.00(+0.00%) |
May 13, 2021 | 16.63 | 17.32 | 16.29 | 16.82 | 1,063,418 | +2.05(+13.86%) |
May 12, 2021 | 14.79 | 15.26 | 14.66 | 14.78 | 252,598 | +0.01(+0.07%) |
May 11, 2021 | 14.58 | 14.78 | 14.28 | 14.77 | 289,060 | -0.03(-0.20%) |
May 10, 2021 | 15.63 | 15.84 | 14.79 | 14.80 | 296,950 | -0.67(-4.33%) |
May 07, 2021 | 16.27 | 16.60 | 15.26 | 15.47 | 285,930 | -1.23(-7.37%) |
May 06, 2021 | 16.50 | 16.70 | 16.31 | 16.70 | 333,772 | +0.14(+0.83%) |
May 05, 2021 | 16.42 | 16.58 | 16.05 | 16.56 | 176,203 | +0.16(+0.96%) |
May 04, 2021 | 15.67 | 16.43 | 15.67 | 16.40 | 317,313 | +0.70(+4.45%) |
May 03, 2021 | 15.18 | 15.86 | 15.14 | 15.70 | 167,636 | +0.50(+3.30%) |
Apr 30, 2021 | 14.84 | 15.35 | 14.80 | 15.20 | 165,073 | +0.18(+1.18%) |
Apr 29, 2021 | 15.31 | 15.38 | 14.97 | 15.02 | 145,143 | -0.18(-1.17%) |
Apr 28, 2021 | 15.43 | 15.50 | 15.16 | 15.20 | 118,549 | -0.09(-0.58%) |
Apr 27, 2021 | 15.41 | 15.59 | 15.11 | 15.29 | 139,894 | -0.16(-1.02%) |
Apr 26, 2021 | 15.27 | 15.67 | 15.27 | 15.45 | 128,614 | +0.20(+1.29%) |
Apr 23, 2021 | 14.85 | 15.33 | 14.84 | 15.25 | 101,177 | +0.48(+3.27%) |
Apr 22, 2021 | 14.76 | 14.92 | 14.62 | 14.77 | 130,495 | -0.05(-0.33%) |
Apr 21, 2021 | 14.94 | 15.15 | 14.69 | 14.82 | 131,851 | -0.14(-0.92%) |
Apr 20, 2021 | 16.25 | 16.31 | 14.82 | 14.95 | 350,181 | -1.36(-8.33%) |
Apr 19, 2021 | 16.19 | 16.44 | 16.02 | 16.31 | 260,282 | +0.16(+0.97%) |
Apr 16, 2021 | 16.00 | 16.39 | 15.88 | 16.15 | 195,751 | +0.31(+1.99%) |
Apr 15, 2021 | 15.75 | 15.87 | 15.52 | 15.84 | 130,650 | +0.12(+0.75%) |
Apr 14, 2021 | 15.48 | 15.89 | 15.48 | 15.72 | 144,310 | +0.26(+1.65%) |
Apr 13, 2021 | 15.47 | 15.62 | 15.36 | 15.47 | 167,585 | -0.01(-0.06%) |
Apr 12, 2021 | 15.01 | 15.54 | 14.93 | 15.47 | 211,736 | +0.49(+3.29%) |
Apr 09, 2021 | 14.84 | 15.04 | 14.77 | 14.98 | 135,106 | +0.15(+0.99%) |
Apr 08, 2021 | 14.84 | 15.02 | 14.59 | 14.84 | 131,145 | +0.08(+0.53%) |
Apr 07, 2021 | 14.95 | 14.95 | 14.59 | 14.76 | 172,149 | -0.20(-1.32%) |
Apr 06, 2021 | 14.70 | 15.16 | 14.70 | 14.95 | 172,836 | +0.25(+1.67%) |
Apr 05, 2021 | 14.71 | 14.83 | 14.53 | 14.71 | 142,876 | +0.18(+1.22%) |
Apr 01, 2021 | 14.39 | 14.84 | 14.36 | 14.53 | 150,546 | +0.17(+1.16%) |
Mar 31, 2021 | 14.07 | 14.43 | 13.79 | 14.36 | 408,131 | +0.34(+2.46%) |
Mar 30, 2021 | 14.00 | 14.19 | 13.92 | 14.02 | 144,657 | -0.01(-0.07%) |
Mar 29, 2021 | 14.24 | 14.53 | 14.00 | 14.03 | 176,514 | -0.25(-1.72%) |
Mar 26, 2021 | 13.99 | 14.47 | 13.86 | 14.27 | 127,589 | +0.44(+3.20%) |
Mar 25, 2021 | 13.45 | 13.88 | 13.09 | 13.83 | 186,422 | +0.30(+2.18%) |
Mar 24, 2021 | 13.83 | 14.29 | 13.51 | 13.54 | 207,068 | -0.11(-0.79%) |
Mar 23, 2021 | 13.99 | 14.26 | 13.49 | 13.64 | 297,954 | -0.63(-4.41%) |
Mar 22, 2021 | 14.92 | 14.92 | 14.21 | 14.27 | 211,656 | -0.71(-4.73%) |
Mar 19, 2021 | 15.07 | 15.12 | 14.72 | 14.98 | 585,020 | -0.18(-1.17%) |
Mar 18, 2021 | 15.04 | 15.62 | 15.04 | 15.16 | 146,834 | -0.04(-0.26%) |
Mar 17, 2021 | 14.98 | 15.25 | 14.90 | 15.20 | 146,589 | +0.10(+0.65%) |
Mar 16, 2021 | 14.91 | 15.13 | 14.86 | 15.10 | 238,002 | +0.18(+1.18%) |
Mar 15, 2021 | 14.85 | 15.08 | 14.81 | 14.92 | 226,135 | +0.07(+0.46%) |
Mar 12, 2021 | 14.56 | 15.08 | 14.55 | 14.86 | 219,112 | +0.28(+1.95%) |
Mar 11, 2021 | 14.16 | 14.59 | 13.99 | 14.57 | 210,794 | +0.48(+3.40%) |
Mar 10, 2021 | 14.10 | 14.36 | 13.98 | 14.09 | 367,524 | +0.08(+0.56%) |
Mar 09, 2021 | 13.88 | 14.22 | 13.63 | 14.02 | 447,621 | +0.24(+1.78%) |
Mar 08, 2021 | 12.90 | 13.83 | 12.90 | 13.77 | 721,687 | +0.74(+5.71%) |
Mar 05, 2021 | 12.47 | 13.03 | 12.27 | 13.03 | 450,801 | +0.74(+6.05%) |
Mar 04, 2021 | 12.38 | 12.79 | 12.20 | 12.28 | 414,817 | -0.12(-0.95%) |
Mar 03, 2021 | 12.18 | 12.79 | 12.18 | 12.40 | 289,048 | +0.33(+2.75%) |
Mar 02, 2021 | 12.26 | 12.41 | 11.93 | 12.07 | 445,843 | -0.19(-1.52%) |