Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.09 | 17.09 | 16.60 | 16.64 | 53,652 | -0.36(-2.12%) |
May 27, 2021 | 17.18 | 17.18 | 16.82 | 17.00 | 67,891 | +0.01(+0.06%) |
May 26, 2021 | 16.83 | 17.48 | 16.64 | 16.99 | 97,527 | +0.21(+1.28%) |
May 25, 2021 | 17.23 | 18.47 | 16.74 | 16.77 | 368,167 | -0.40(-2.30%) |
May 24, 2021 | 16.74 | 17.51 | 16.68 | 17.17 | 68,845 | +0.53(+3.19%) |
May 21, 2021 | 17.05 | 17.24 | 16.60 | 16.64 | 74,939 | -0.33(-1.94%) |
May 20, 2021 | 17.30 | 17.30 | 16.51 | 16.97 | 34,629 | -0.31(-1.79%) |
May 19, 2021 | 17.40 | 17.55 | 16.58 | 17.28 | 39,454 | -0.67(-3.73%) |
May 18, 2021 | 16.75 | 18.00 | 16.75 | 17.95 | 121,506 | +1.56(+9.52%) |
May 17, 2021 | 16.24 | 16.40 | 15.77 | 16.39 | 26,512 | +0.10(+0.61%) |
May 14, 2021 | 16.48 | 16.85 | 15.72 | 16.29 | 59,100 | +0.06(+0.37%) |
May 13, 2021 | 16.13 | 16.82 | 15.70 | 16.23 | 60,433 | +0.07(+0.43%) |
May 12, 2021 | 17.03 | 17.44 | 16.16 | 16.16 | 46,976 | -0.99(-5.77%) |
May 11, 2021 | 17.26 | 17.73 | 16.91 | 17.15 | 95,171 | -0.59(-3.33%) |
May 10, 2021 | 17.45 | 17.91 | 17.00 | 17.74 | 155,148 | +0.29(+1.66%) |
May 07, 2021 | 16.66 | 17.64 | 16.61 | 17.45 | 124,356 | +0.95(+5.76%) |
May 06, 2021 | 16.68 | 16.82 | 16.01 | 16.50 | 54,876 | -0.15(-0.90%) |
May 05, 2021 | 17.95 | 17.95 | 16.61 | 16.65 | 117,716 | -1.05(-5.93%) |
May 04, 2021 | 17.05 | 17.82 | 16.45 | 17.70 | 300,244 | +0.88(+5.23%) |
May 03, 2021 | 16.00 | 16.87 | 16.00 | 16.82 | 135,624 | +1.06(+6.73%) |
Apr 30, 2021 | 15.84 | 16.04 | 15.59 | 15.76 | 37,300 | -0.41(-2.54%) |
Apr 29, 2021 | 15.96 | 16.47 | 15.66 | 16.17 | 57,627 | +0.55(+3.52%) |
Apr 28, 2021 | 15.55 | 15.72 | 15.28 | 15.62 | 42,743 | +0.00(+0.00%) |
Apr 27, 2021 | 15.39 | 15.74 | 15.16 | 15.62 | 38,024 | +0.30(+1.96%) |
Apr 26, 2021 | 15.18 | 15.53 | 15.05 | 15.32 | 33,558 | +0.17(+1.12%) |
Apr 23, 2021 | 15.00 | 15.54 | 14.61 | 15.15 | 70,000 | +0.65(+4.48%) |
Apr 22, 2021 | 14.87 | 15.24 | 13.88 | 14.50 | 141,110 | -0.51(-3.40%) |
Apr 21, 2021 | 14.75 | 15.47 | 14.75 | 15.01 | 70,399 | +0.25(+1.69%) |
Apr 20, 2021 | 15.29 | 15.32 | 14.75 | 14.76 | 75,037 | -0.76(-4.90%) |
Apr 19, 2021 | 15.58 | 15.99 | 15.13 | 15.52 | 40,135 | -0.20(-1.27%) |
Apr 16, 2021 | 15.83 | 15.91 | 15.26 | 15.72 | 40,200 | -0.20(-1.26%) |
Apr 15, 2021 | 15.99 | 16.12 | 15.05 | 15.92 | 88,123 | +0.16(+1.02%) |
Apr 14, 2021 | 16.12 | 16.62 | 15.58 | 15.76 | 94,523 | -0.43(-2.66%) |
Apr 13, 2021 | 17.32 | 17.59 | 16.00 | 16.19 | 114,016 | -0.93(-5.43%) |
Apr 12, 2021 | 17.00 | 17.34 | 16.53 | 17.12 | 68,746 | +0.14(+0.82%) |
Apr 09, 2021 | 17.02 | 17.15 | 16.65 | 16.98 | 20,800 | -0.22(-1.28%) |
Apr 08, 2021 | 16.90 | 17.26 | 16.56 | 17.20 | 36,379 | +0.24(+1.42%) |
Apr 07, 2021 | 17.50 | 17.67 | 16.68 | 16.96 | 50,463 | -0.52(-2.97%) |
Apr 06, 2021 | 18.44 | 18.50 | 17.32 | 17.48 | 64,013 | -0.86(-4.69%) |
Apr 05, 2021 | 17.92 | 19.83 | 17.70 | 18.34 | 212,031 | +0.34(+1.89%) |
Apr 01, 2021 | 17.11 | 18.00 | 16.87 | 18.00 | 142,500 | +1.24(+7.40%) |
Mar 31, 2021 | 15.46 | 16.94 | 15.46 | 16.76 | 104,552 | +1.25(+8.06%) |
Mar 30, 2021 | 15.29 | 15.86 | 15.12 | 15.51 | 37,309 | +0.08(+0.52%) |
Mar 29, 2021 | 16.37 | 16.62 | 15.08 | 15.43 | 61,791 | -0.95(-5.80%) |
Mar 26, 2021 | 16.42 | 17.61 | 16.22 | 16.38 | 144,500 | +0.70(+4.46%) |
Mar 25, 2021 | 15.51 | 15.70 | 14.76 | 15.68 | 62,539 | -0.02(-0.13%) |
Mar 24, 2021 | 15.29 | 16.49 | 15.29 | 15.70 | 93,405 | +0.59(+3.90%) |
Mar 23, 2021 | 15.26 | 15.83 | 14.86 | 15.11 | 88,463 | -0.14(-0.92%) |
Mar 22, 2021 | 16.24 | 16.24 | 15.25 | 15.25 | 48,769 | -0.95(-5.86%) |
Mar 19, 2021 | 16.07 | 16.99 | 15.67 | 16.20 | 79,100 | +0.16(+1.00%) |
Mar 18, 2021 | 18.00 | 18.00 | 15.62 | 16.04 | 125,264 | -1.79(-10.04%) |
Mar 17, 2021 | 16.51 | 17.99 | 16.50 | 17.83 | 114,877 | +0.43(+2.47%) |
Mar 16, 2021 | 17.72 | 17.99 | 16.55 | 17.40 | 131,454 | -0.48(-2.68%) |
Mar 15, 2021 | 16.45 | 17.92 | 16.00 | 17.88 | 163,250 | +1.93(+12.10%) |
Mar 12, 2021 | 14.75 | 16.07 | 14.53 | 15.95 | 73,600 | +1.00(+6.69%) |
Mar 11, 2021 | 13.79 | 15.00 | 13.78 | 14.95 | 56,578 | +1.15(+8.33%) |
Mar 10, 2021 | 14.03 | 14.03 | 13.41 | 13.80 | 40,076 | +0.19(+1.40%) |
Mar 09, 2021 | 13.59 | 14.07 | 13.16 | 13.61 | 48,672 | +0.11(+0.81%) |
Mar 08, 2021 | 13.01 | 13.55 | 12.57 | 13.50 | 57,382 | +0.53(+4.09%) |
Mar 05, 2021 | 13.67 | 13.67 | 12.10 | 12.97 | 101,800 | -0.39(-2.92%) |
Mar 04, 2021 | 14.38 | 14.45 | 13.08 | 13.36 | 96,833 | -1.01(-7.03%) |
Mar 03, 2021 | 14.41 | 14.79 | 14.20 | 14.37 | 38,814 | +0.21(+1.48%) |
Mar 02, 2021 | 14.32 | 14.60 | 14.01 | 14.16 | 37,482 | -0.16(-1.12%) |