Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.75 | 17.85 | 17.48 | 17.69 | 63,650 | +0.23(+1.32%) |
May 27, 2021 | 17.36 | 17.93 | 17.25 | 17.46 | 79,804 | +0.00(+0.00%) |
May 26, 2021 | 16.71 | 17.60 | 16.71 | 17.46 | 55,195 | +0.62(+3.68%) |
May 25, 2021 | 17.44 | 17.50 | 16.70 | 16.84 | 123,816 | -0.41(-2.38%) |
May 24, 2021 | 16.95 | 17.36 | 16.82 | 17.25 | 79,909 | +0.34(+2.01%) |
May 21, 2021 | 16.47 | 17.15 | 16.10 | 16.91 | 57,128 | +0.56(+3.43%) |
May 20, 2021 | 16.18 | 16.48 | 16.04 | 16.35 | 31,342 | +0.08(+0.49%) |
May 19, 2021 | 15.95 | 16.43 | 15.59 | 16.27 | 57,103 | -0.02(-0.12%) |
May 18, 2021 | 16.45 | 16.70 | 16.25 | 16.29 | 55,522 | -0.16(-0.97%) |
May 17, 2021 | 16.05 | 16.60 | 16.05 | 16.45 | 48,399 | +0.23(+1.42%) |
May 14, 2021 | 15.78 | 16.25 | 15.76 | 16.22 | 42,749 | +0.46(+2.92%) |
May 13, 2021 | 15.67 | 16.02 | 15.32 | 15.76 | 45,322 | +0.18(+1.16%) |
May 12, 2021 | 15.91 | 16.12 | 15.45 | 15.58 | 60,160 | -0.60(-3.71%) |
May 11, 2021 | 16.09 | 16.42 | 15.69 | 16.18 | 73,115 | -0.18(-1.10%) |
May 10, 2021 | 16.65 | 16.88 | 16.23 | 16.36 | 86,805 | -0.22(-1.33%) |
May 07, 2021 | 16.48 | 16.90 | 16.15 | 16.58 | 77,226 | +0.10(+0.61%) |
May 06, 2021 | 16.17 | 16.74 | 15.88 | 16.48 | 151,893 | +1.01(+6.53%) |
May 05, 2021 | 15.92 | 16.14 | 15.38 | 15.47 | 47,719 | -0.48(-3.01%) |
May 04, 2021 | 15.80 | 16.16 | 15.70 | 15.95 | 49,915 | -0.10(-0.62%) |
May 03, 2021 | 15.75 | 16.37 | 15.75 | 16.05 | 91,025 | +0.30(+1.90%) |
Apr 30, 2021 | 15.78 | 15.99 | 15.53 | 15.75 | 68,900 | -0.03(-0.19%) |
Apr 29, 2021 | 15.90 | 16.00 | 15.63 | 15.78 | 57,306 | +0.31(+2.00%) |
Apr 28, 2021 | 15.88 | 16.01 | 15.42 | 15.47 | 67,307 | -0.42(-2.64%) |
Apr 27, 2021 | 16.08 | 16.17 | 15.79 | 15.89 | 30,350 | -0.20(-1.24%) |
Apr 26, 2021 | 16.16 | 16.25 | 15.92 | 16.09 | 66,816 | -0.07(-0.43%) |
Apr 23, 2021 | 15.85 | 16.50 | 15.85 | 16.16 | 63,200 | +0.35(+2.21%) |
Apr 22, 2021 | 15.90 | 16.41 | 15.75 | 15.81 | 69,010 | -0.11(-0.69%) |
Apr 21, 2021 | 15.66 | 16.15 | 15.59 | 15.92 | 41,962 | +0.23(+1.47%) |
Apr 20, 2021 | 15.97 | 16.22 | 15.35 | 15.69 | 48,688 | -0.28(-1.75%) |
Apr 19, 2021 | 16.51 | 16.61 | 15.61 | 15.97 | 73,324 | -0.54(-3.27%) |
Apr 16, 2021 | 16.61 | 16.83 | 15.89 | 16.51 | 73,400 | -0.01(-0.06%) |
Apr 15, 2021 | 16.94 | 17.10 | 16.42 | 16.52 | 47,259 | -0.39(-2.31%) |
Apr 14, 2021 | 17.56 | 17.67 | 16.62 | 16.91 | 95,095 | -0.65(-3.70%) |
Apr 13, 2021 | 16.74 | 17.75 | 16.60 | 17.56 | 109,421 | +0.65(+3.84%) |
Apr 12, 2021 | 16.77 | 16.99 | 16.37 | 16.91 | 79,265 | +0.34(+2.05%) |
Apr 09, 2021 | 16.50 | 16.83 | 16.45 | 16.57 | 56,500 | +0.06(+0.36%) |
Apr 08, 2021 | 16.48 | 16.54 | 16.10 | 16.51 | 62,547 | +0.08(+0.49%) |
Apr 07, 2021 | 17.17 | 17.17 | 16.31 | 16.43 | 99,042 | -0.71(-4.14%) |
Apr 06, 2021 | 17.33 | 17.78 | 17.10 | 17.14 | 69,797 | -0.18(-1.04%) |
Apr 05, 2021 | 17.82 | 18.23 | 17.02 | 17.32 | 127,559 | -0.23(-1.31%) |
Apr 01, 2021 | 17.45 | 17.68 | 17.30 | 17.55 | 82,500 | +0.10(+0.57%) |
Mar 31, 2021 | 17.81 | 18.11 | 17.45 | 17.45 | 127,738 | -0.11(-0.63%) |
Mar 30, 2021 | 17.39 | 18.09 | 17.24 | 17.56 | 118,796 | +0.52(+3.05%) |
Mar 29, 2021 | 16.99 | 17.77 | 16.82 | 17.04 | 115,908 | +0.34(+2.04%) |
Mar 26, 2021 | 16.78 | 17.07 | 16.58 | 16.70 | 66,900 | +0.39(+2.39%) |
Mar 25, 2021 | 16.09 | 16.43 | 15.79 | 16.31 | 84,411 | +0.24(+1.49%) |
Mar 24, 2021 | 16.44 | 17.03 | 16.04 | 16.07 | 71,769 | -0.14(-0.86%) |
Mar 23, 2021 | 16.42 | 16.52 | 16.05 | 16.21 | 69,452 | -0.45(-2.70%) |
Mar 22, 2021 | 17.78 | 17.78 | 16.32 | 16.66 | 103,866 | -0.52(-3.03%) |
Mar 19, 2021 | 17.72 | 17.81 | 16.96 | 17.18 | 238,100 | -0.46(-2.61%) |
Mar 18, 2021 | 17.44 | 17.93 | 17.09 | 17.64 | 152,329 | +0.66(+3.89%) |
Mar 17, 2021 | 17.90 | 17.90 | 16.80 | 16.98 | 120,273 | -0.46(-2.64%) |
Mar 16, 2021 | 17.00 | 18.24 | 17.00 | 17.44 | 184,695 | +1.04(+6.34%) |
Mar 15, 2021 | 16.60 | 16.84 | 16.14 | 16.40 | 59,289 | -0.45(-2.67%) |
Mar 12, 2021 | 16.80 | 17.53 | 16.34 | 16.85 | 78,400 | +0.33(+2.00%) |
Mar 11, 2021 | 15.61 | 16.52 | 15.15 | 16.52 | 50,745 | +0.92(+5.90%) |
Mar 10, 2021 | 15.68 | 15.86 | 15.40 | 15.60 | 69,660 | -0.03(-0.19%) |
Mar 09, 2021 | 15.00 | 15.69 | 14.45 | 15.63 | 53,208 | +0.85(+5.75%) |
Mar 08, 2021 | 14.10 | 14.86 | 13.77 | 14.78 | 47,136 | +0.83(+5.95%) |
Mar 05, 2021 | 14.00 | 14.59 | 13.58 | 13.95 | 47,700 | +0.14(+1.01%) |
Mar 04, 2021 | 13.44 | 13.90 | 13.41 | 13.81 | 44,362 | +0.22(+1.62%) |
Mar 03, 2021 | 13.66 | 13.97 | 13.48 | 13.59 | 21,092 | +0.06(+0.44%) |
Mar 02, 2021 | 13.69 | 14.07 | 13.46 | 13.53 | 22,687 | -0.02(-0.15%) |