Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.12 | 17.25 | 17.12 | 17.25 | 16,564 | +0.24(+1.41%) |
May 27, 2021 | 17.08 | 17.11 | 16.98 | 17.01 | 8,600 | -0.04(-0.23%) |
May 26, 2021 | 17.09 | 17.14 | 16.99 | 17.05 | 10,143 | -0.33(-1.90%) |
May 25, 2021 | 17.45 | 17.45 | 17.28 | 17.38 | 8,989 | +0.22(+1.31%) |
May 24, 2021 | 17.08 | 17.23 | 17.08 | 17.16 | 12,291 | -0.55(-3.13%) |
May 21, 2021 | 17.36 | 18.35 | 17.36 | 17.71 | 6,074 | +0.39(+2.22%) |
May 20, 2021 | 17.16 | 17.46 | 17.14 | 17.32 | 6,754 | +0.25(+1.46%) |
May 19, 2021 | 17.11 | 17.19 | 17.07 | 17.07 | 5,520 | -0.19(-1.07%) |
May 18, 2021 | 17.35 | 17.35 | 17.24 | 17.26 | 22,441 | -0.18(-1.06%) |
May 17, 2021 | 17.43 | 17.47 | 17.41 | 17.45 | 5,288 | -0.09(-0.48%) |
May 14, 2021 | 17.31 | 17.53 | 17.31 | 17.53 | 13,460 | +0.91(+5.48%) |
May 13, 2021 | 16.69 | 16.71 | 16.56 | 16.62 | 5,582 | +0.57(+3.55%) |
May 12, 2021 | 16.24 | 16.25 | 16.05 | 16.05 | 11,410 | +0.01(+0.06%) |
May 11, 2021 | 15.84 | 16.07 | 15.84 | 16.04 | 24,020 | -0.22(-1.35%) |
May 10, 2021 | 16.43 | 16.47 | 16.23 | 16.26 | 15,190 | +0.26(+1.62%) |
May 07, 2021 | 15.96 | 16.07 | 15.89 | 16.00 | 6,761 | +0.19(+1.20%) |
May 06, 2021 | 15.78 | 15.81 | 15.70 | 15.81 | 17,840 | +0.03(+0.16%) |
May 05, 2021 | 15.77 | 15.84 | 15.73 | 15.79 | 8,542 | +0.19(+1.19%) |
May 04, 2021 | 15.74 | 15.74 | 15.53 | 15.60 | 12,313 | -0.37(-2.29%) |
May 03, 2021 | 15.86 | 16.02 | 15.86 | 15.96 | 20,988 | +0.38(+2.44%) |
Apr 30, 2021 | 15.65 | 15.69 | 15.54 | 15.59 | 11,000 | -0.24(-1.55%) |
Apr 29, 2021 | 15.68 | 15.83 | 15.68 | 15.83 | 18,541 | -0.22(-1.40%) |
Apr 28, 2021 | 16.04 | 16.10 | 16.00 | 16.05 | 4,486 | -0.00(-0.03%) |
Apr 27, 2021 | 15.96 | 16.12 | 15.96 | 16.06 | 7,956 | +0.20(+1.26%) |
Apr 26, 2021 | 16.14 | 16.14 | 15.79 | 15.86 | 8,385 | -0.54(-3.26%) |
Apr 23, 2021 | 16.14 | 16.43 | 16.14 | 16.39 | 18,800 | +0.43(+2.69%) |
Apr 22, 2021 | 16.03 | 16.05 | 15.92 | 15.96 | 13,005 | +0.13(+0.85%) |
Apr 21, 2021 | 15.80 | 15.94 | 15.78 | 15.83 | 8,610 | +0.18(+1.15%) |
Apr 20, 2021 | 15.93 | 15.93 | 15.64 | 15.65 | 6,916 | -0.35(-2.19%) |
Apr 19, 2021 | 16.06 | 16.06 | 15.93 | 16.00 | 10,168 | -0.52(-3.15%) |
Apr 16, 2021 | 16.34 | 16.52 | 16.32 | 16.52 | 34,000 | +0.31(+1.91%) |
Apr 15, 2021 | 16.12 | 16.27 | 16.12 | 16.21 | 9,455 | -0.10(-0.61%) |
Apr 14, 2021 | 16.24 | 16.33 | 16.24 | 16.31 | 10,968 | +0.25(+1.56%) |
Apr 13, 2021 | 15.91 | 16.06 | 15.91 | 16.06 | 16,896 | +0.34(+2.18%) |
Apr 12, 2021 | 15.77 | 15.78 | 15.69 | 15.72 | 12,722 | -0.08(-0.52%) |
Apr 09, 2021 | 15.69 | 15.88 | 15.69 | 15.80 | 8,700 | -0.21(-1.34%) |
Apr 08, 2021 | 16.24 | 16.24 | 15.96 | 16.01 | 8,056 | -0.29(-1.75%) |
Apr 07, 2021 | 16.31 | 16.38 | 16.25 | 16.30 | 11,572 | -0.14(-0.85%) |
Apr 06, 2021 | 16.39 | 16.55 | 16.39 | 16.44 | 15,875 | -0.41(-2.43%) |
Apr 05, 2021 | 16.95 | 16.95 | 16.51 | 16.85 | 9,538 | +0.41(+2.49%) |
Apr 01, 2021 | 16.35 | 16.51 | 16.35 | 16.44 | 51,900 | +0.11(+0.67%) |
Mar 31, 2021 | 16.14 | 16.34 | 16.14 | 16.33 | 20,096 | +0.46(+2.93%) |
Mar 30, 2021 | 15.85 | 15.93 | 15.81 | 15.87 | 15,759 | -0.03(-0.19%) |
Mar 29, 2021 | 15.93 | 15.97 | 15.87 | 15.89 | 12,268 | +0.05(+0.30%) |
Mar 26, 2021 | 15.70 | 15.91 | 15.70 | 15.85 | 10,400 | +0.10(+0.62%) |
Mar 25, 2021 | 15.53 | 15.75 | 15.53 | 15.75 | 19,634 | +0.33(+2.14%) |
Mar 24, 2021 | 15.43 | 15.51 | 15.39 | 15.42 | 21,303 | -0.01(-0.06%) |
Mar 23, 2021 | 15.48 | 15.55 | 15.37 | 15.43 | 23,223 | +0.06(+0.42%) |
Mar 22, 2021 | 15.28 | 15.43 | 15.28 | 15.37 | 13,146 | +0.04(+0.23%) |
Mar 19, 2021 | 15.24 | 15.36 | 15.11 | 15.33 | 16,100 | +0.24(+1.62%) |
Mar 18, 2021 | 15.12 | 15.26 | 15.07 | 15.09 | 8,009 | -0.10(-0.69%) |
Mar 17, 2021 | 14.98 | 15.21 | 14.92 | 15.19 | 14,165 | +0.11(+0.73%) |
Mar 16, 2021 | 15.30 | 15.30 | 15.08 | 15.08 | 37,692 | -0.32(-2.08%) |
Mar 15, 2021 | 15.41 | 15.46 | 15.30 | 15.40 | 31,189 | +0.06(+0.39%) |
Mar 12, 2021 | 15.22 | 15.34 | 15.21 | 15.34 | 19,200 | -0.04(-0.26%) |
Mar 11, 2021 | 15.39 | 15.40 | 15.29 | 15.38 | 12,505 | -0.42(-2.66%) |
Mar 10, 2021 | 15.65 | 15.80 | 15.51 | 15.80 | 13,062 | -0.40(-2.47%) |
Mar 09, 2021 | 15.92 | 16.39 | 15.92 | 16.20 | 15,036 | +0.65(+4.18%) |
Mar 08, 2021 | 15.55 | 15.67 | 15.48 | 15.55 | 15,216 | -0.10(-0.67%) |
Mar 05, 2021 | 15.73 | 15.73 | 15.45 | 15.65 | 26,500 | -0.12(-0.76%) |
Mar 04, 2021 | 15.90 | 16.09 | 15.68 | 15.78 | 12,297 | -0.49(-2.98%) |
Mar 03, 2021 | 16.21 | 16.35 | 16.15 | 16.26 | 9,390 | -0.13(-0.79%) |
Mar 02, 2021 | 16.39 | 16.41 | 16.32 | 16.39 | 12,734 | -0.01(-0.06%) |