Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.31 | 17.39 | 16.39 | 16.67 | 398,793 | -0.48(-2.80%) |
May 27, 2021 | 16.24 | 17.39 | 16.06 | 17.15 | 996,075 | +1.16(+7.25%) |
May 26, 2021 | 15.82 | 16.06 | 15.59 | 15.99 | 219,734 | +0.14(+0.88%) |
May 25, 2021 | 16.65 | 16.92 | 15.83 | 15.85 | 362,925 | -0.83(-4.98%) |
May 24, 2021 | 16.70 | 16.72 | 16.33 | 16.68 | 252,250 | +0.02(+0.12%) |
May 21, 2021 | 16.75 | 17.06 | 16.50 | 16.66 | 364,201 | -0.05(-0.30%) |
May 20, 2021 | 15.88 | 16.75 | 15.75 | 16.71 | 675,855 | +0.72(+4.50%) |
May 19, 2021 | 15.81 | 16.09 | 15.56 | 15.99 | 302,765 | +0.07(+0.44%) |
May 18, 2021 | 15.55 | 16.18 | 15.53 | 15.92 | 367,157 | +0.28(+1.79%) |
May 17, 2021 | 15.62 | 15.92 | 15.36 | 15.64 | 237,263 | -0.20(-1.26%) |
May 14, 2021 | 15.36 | 16.11 | 15.29 | 15.84 | 523,140 | +0.69(+4.55%) |
May 13, 2021 | 14.68 | 15.24 | 14.68 | 15.15 | 229,116 | +0.49(+3.34%) |
May 12, 2021 | 15.31 | 15.56 | 14.61 | 14.66 | 219,658 | -0.70(-4.56%) |
May 11, 2021 | 15.22 | 15.39 | 14.75 | 15.36 | 310,190 | -0.13(-0.84%) |
May 10, 2021 | 15.85 | 16.04 | 15.46 | 15.49 | 188,579 | -0.41(-2.58%) |
May 07, 2021 | 15.31 | 16.09 | 15.21 | 15.90 | 295,486 | +0.42(+2.71%) |
May 06, 2021 | 16.19 | 16.38 | 15.30 | 15.48 | 402,373 | +0.06(+0.39%) |
May 05, 2021 | 15.51 | 15.81 | 15.00 | 15.42 | 681,634 | +0.63(+4.26%) |
May 04, 2021 | 14.00 | 14.81 | 13.46 | 14.79 | 476,787 | +0.34(+2.35%) |
May 03, 2021 | 14.28 | 14.56 | 14.18 | 14.45 | 261,439 | +0.38(+2.70%) |
Apr 30, 2021 | 14.35 | 14.55 | 13.89 | 14.07 | 340,400 | -0.33(-2.29%) |
Apr 29, 2021 | 13.89 | 14.44 | 13.86 | 14.40 | 143,239 | +0.63(+4.58%) |
Apr 28, 2021 | 14.11 | 14.25 | 13.74 | 13.77 | 114,304 | -0.26(-1.85%) |
Apr 27, 2021 | 14.25 | 14.51 | 13.88 | 14.03 | 154,334 | -0.17(-1.20%) |
Apr 26, 2021 | 14.17 | 14.31 | 13.95 | 14.20 | 206,848 | -0.07(-0.49%) |
Apr 23, 2021 | 14.11 | 14.56 | 13.78 | 14.27 | 277,500 | +0.11(+0.78%) |
Apr 22, 2021 | 13.51 | 14.37 | 13.37 | 14.16 | 370,825 | +0.81(+6.07%) |
Apr 21, 2021 | 12.79 | 13.38 | 12.53 | 13.35 | 297,661 | +0.50(+3.89%) |
Apr 20, 2021 | 12.91 | 12.95 | 12.34 | 12.85 | 342,103 | -0.16(-1.23%) |
Apr 19, 2021 | 13.47 | 13.55 | 12.98 | 13.01 | 250,112 | -0.48(-3.56%) |
Apr 16, 2021 | 13.90 | 13.90 | 13.39 | 13.49 | 310,600 | -0.24(-1.75%) |
Apr 15, 2021 | 13.59 | 13.89 | 13.43 | 13.73 | 334,525 | +0.25(+1.85%) |
Apr 14, 2021 | 13.44 | 13.85 | 13.32 | 13.48 | 544,111 | +0.15(+1.13%) |
Apr 13, 2021 | 13.50 | 13.73 | 13.25 | 13.33 | 247,821 | -0.28(-2.06%) |
Apr 12, 2021 | 13.43 | 13.79 | 13.17 | 13.61 | 157,598 | +0.24(+1.80%) |
Apr 09, 2021 | 13.59 | 13.59 | 13.13 | 13.37 | 152,900 | -0.09(-0.67%) |
Apr 08, 2021 | 13.37 | 13.63 | 13.22 | 13.46 | 193,495 | -0.01(-0.07%) |
Apr 07, 2021 | 13.75 | 14.13 | 13.44 | 13.47 | 220,104 | -0.15(-1.10%) |
Apr 06, 2021 | 13.56 | 14.02 | 13.55 | 13.62 | 203,812 | -0.02(-0.15%) |
Apr 05, 2021 | 13.75 | 13.75 | 13.23 | 13.64 | 218,203 | +0.06(+0.44%) |
Apr 01, 2021 | 13.42 | 13.85 | 13.11 | 13.58 | 289,100 | -0.01(-0.07%) |
Mar 31, 2021 | 13.32 | 13.89 | 13.31 | 13.59 | 552,176 | +0.27(+2.03%) |
Mar 30, 2021 | 13.15 | 13.51 | 12.91 | 13.32 | 259,464 | +0.32(+2.46%) |
Mar 29, 2021 | 13.42 | 13.90 | 12.89 | 13.00 | 328,196 | -0.50(-3.70%) |
Mar 26, 2021 | 14.00 | 14.00 | 12.58 | 13.50 | 610,500 | -0.34(-2.46%) |
Mar 25, 2021 | 13.32 | 14.09 | 13.32 | 13.84 | 341,509 | +0.46(+3.44%) |
Mar 24, 2021 | 14.76 | 14.94 | 13.27 | 13.38 | 812,331 | -1.28(-8.73%) |
Mar 23, 2021 | 15.33 | 15.55 | 14.56 | 14.66 | 367,625 | -0.88(-5.66%) |
Mar 22, 2021 | 15.80 | 16.12 | 15.22 | 15.54 | 289,239 | -0.28(-1.77%) |
Mar 19, 2021 | 16.26 | 16.62 | 15.82 | 15.82 | 1,238,800 | -0.54(-3.30%) |
Mar 18, 2021 | 16.79 | 16.85 | 16.30 | 16.36 | 167,621 | -0.40(-2.39%) |
Mar 17, 2021 | 16.76 | 16.78 | 16.00 | 16.76 | 368,218 | +0.08(+0.48%) |
Mar 16, 2021 | 16.45 | 16.70 | 15.97 | 16.68 | 342,539 | +0.06(+0.36%) |
Mar 15, 2021 | 17.26 | 17.40 | 16.35 | 16.62 | 303,334 | -0.68(-3.93%) |
Mar 12, 2021 | 17.00 | 17.68 | 16.89 | 17.30 | 236,600 | +0.43(+2.55%) |
Mar 11, 2021 | 16.92 | 17.07 | 16.52 | 16.87 | 220,879 | +0.05(+0.30%) |
Mar 10, 2021 | 16.31 | 16.96 | 16.27 | 16.82 | 267,922 | +0.49(+3.00%) |
Mar 09, 2021 | 18.11 | 18.20 | 16.30 | 16.33 | 602,720 | -1.58(-8.82%) |
Mar 08, 2021 | 17.04 | 18.08 | 16.89 | 17.91 | 639,974 | +0.88(+5.17%) |
Mar 05, 2021 | 17.00 | 17.72 | 16.02 | 17.03 | 906,800 | +0.28(+1.67%) |
Mar 04, 2021 | 15.74 | 16.87 | 15.74 | 16.75 | 975,379 | +0.90(+5.68%) |
Mar 03, 2021 | 15.88 | 16.27 | 15.70 | 15.85 | 604,605 | +0.16(+1.02%) |
Mar 02, 2021 | 15.19 | 15.95 | 15.09 | 15.69 | 521,757 | +0.44(+2.89%) |