Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.34 | 15.58 | 15.01 | 15.40 | 55,100 | +0.06(+0.39%) |
May 27, 2021 | 15.37 | 15.50 | 15.15 | 15.34 | 59,051 | +0.00(+0.00%) |
May 26, 2021 | 14.90 | 15.38 | 14.85 | 15.34 | 55,024 | +0.46(+3.09%) |
May 25, 2021 | 15.20 | 15.75 | 14.88 | 14.88 | 87,476 | -0.31(-2.04%) |
May 24, 2021 | 15.10 | 15.44 | 14.95 | 15.19 | 99,751 | +0.12(+0.80%) |
May 21, 2021 | 15.33 | 15.59 | 14.89 | 15.07 | 119,227 | -0.27(-1.76%) |
May 20, 2021 | 15.88 | 15.88 | 15.27 | 15.34 | 79,021 | -0.54(-3.40%) |
May 19, 2021 | 15.80 | 16.24 | 15.12 | 15.88 | 99,642 | -0.56(-3.41%) |
May 18, 2021 | 16.97 | 17.00 | 16.31 | 16.44 | 56,860 | -0.42(-2.49%) |
May 17, 2021 | 17.24 | 17.53 | 16.44 | 16.86 | 117,533 | -0.67(-3.82%) |
May 14, 2021 | 17.37 | 17.92 | 17.36 | 17.53 | 87,423 | +0.31(+1.80%) |
May 13, 2021 | 16.89 | 17.49 | 16.85 | 17.22 | 62,134 | +0.41(+2.44%) |
May 12, 2021 | 17.60 | 17.84 | 16.56 | 16.81 | 97,564 | -0.83(-4.71%) |
May 11, 2021 | 17.21 | 17.80 | 16.69 | 17.64 | 135,713 | -0.06(-0.34%) |
May 10, 2021 | 17.20 | 18.06 | 16.86 | 17.70 | 191,544 | +0.66(+3.87%) |
May 07, 2021 | 16.15 | 17.14 | 16.15 | 17.04 | 117,580 | +0.72(+4.41%) |
May 06, 2021 | 17.47 | 17.50 | 15.79 | 16.32 | 135,500 | -1.15(-6.58%) |
May 05, 2021 | 17.76 | 18.09 | 17.21 | 17.47 | 131,841 | +0.09(+0.52%) |
May 04, 2021 | 16.27 | 17.69 | 16.04 | 17.38 | 243,956 | +1.15(+7.09%) |
May 03, 2021 | 15.36 | 16.58 | 15.32 | 16.23 | 203,391 | +0.86(+5.60%) |
Apr 30, 2021 | 15.90 | 15.97 | 15.00 | 15.37 | 134,100 | -0.58(-3.64%) |
Apr 29, 2021 | 15.46 | 16.14 | 15.35 | 15.95 | 133,017 | +0.51(+3.30%) |
Apr 28, 2021 | 15.31 | 15.47 | 15.09 | 15.44 | 105,246 | +0.23(+1.51%) |
Apr 27, 2021 | 14.80 | 15.61 | 14.77 | 15.21 | 112,774 | +0.32(+2.15%) |
Apr 26, 2021 | 15.18 | 15.26 | 14.31 | 14.89 | 221,142 | -0.36(-2.36%) |
Apr 23, 2021 | 14.80 | 15.47 | 14.54 | 15.25 | 150,800 | +0.40(+2.69%) |
Apr 22, 2021 | 14.76 | 14.92 | 14.26 | 14.85 | 190,605 | +0.09(+0.61%) |
Apr 21, 2021 | 14.90 | 15.52 | 14.72 | 14.76 | 108,472 | -0.17(-1.14%) |
Apr 20, 2021 | 15.59 | 15.76 | 14.84 | 14.93 | 132,589 | -0.66(-4.23%) |
Apr 19, 2021 | 16.38 | 16.42 | 15.24 | 15.59 | 225,926 | -1.14(-6.81%) |
Apr 16, 2021 | 16.51 | 16.90 | 16.09 | 16.73 | 190,600 | +0.12(+0.72%) |
Apr 15, 2021 | 17.11 | 17.25 | 16.09 | 16.61 | 179,599 | -0.52(-3.04%) |
Apr 14, 2021 | 17.24 | 17.58 | 16.88 | 17.13 | 147,189 | -0.28(-1.61%) |
Apr 13, 2021 | 17.57 | 17.68 | 16.74 | 17.41 | 212,388 | -0.37(-2.08%) |
Apr 12, 2021 | 18.39 | 18.73 | 17.66 | 17.78 | 175,588 | -0.34(-1.88%) |
Apr 09, 2021 | 17.87 | 18.28 | 17.78 | 18.12 | 167,400 | +0.30(+1.68%) |
Apr 08, 2021 | 17.85 | 18.02 | 17.02 | 17.82 | 173,237 | -0.05(-0.28%) |
Apr 07, 2021 | 18.46 | 18.79 | 17.75 | 17.87 | 186,511 | -0.43(-2.35%) |
Apr 06, 2021 | 20.25 | 20.61 | 17.64 | 18.30 | 335,974 | -2.20(-10.73%) |
Apr 05, 2021 | 21.15 | 21.89 | 19.72 | 20.50 | 399,960 | -0.28(-1.35%) |
Apr 01, 2021 | 19.45 | 21.24 | 19.30 | 20.78 | 450,900 | +1.67(+8.74%) |
Mar 31, 2021 | 18.85 | 20.05 | 18.49 | 19.11 | 395,739 | +0.55(+2.96%) |
Mar 30, 2021 | 16.97 | 18.85 | 16.59 | 18.56 | 332,150 | +2.18(+13.31%) |
Mar 29, 2021 | 16.00 | 16.79 | 15.82 | 16.38 | 206,568 | +0.58(+3.67%) |
Mar 26, 2021 | 15.43 | 15.95 | 15.23 | 15.80 | 110,100 | +0.40(+2.60%) |
Mar 25, 2021 | 15.49 | 15.77 | 14.66 | 15.40 | 167,762 | -0.04(-0.26%) |
Mar 24, 2021 | 16.61 | 17.23 | 15.31 | 15.44 | 174,493 | -0.45(-2.83%) |
Mar 23, 2021 | 18.35 | 19.10 | 15.44 | 15.89 | 527,841 | -2.20(-12.16%) |
Mar 22, 2021 | 16.71 | 18.27 | 16.50 | 18.09 | 385,916 | +1.81(+11.12%) |
Mar 19, 2021 | 16.00 | 16.84 | 15.20 | 16.28 | 217,700 | +0.38(+2.39%) |
Mar 18, 2021 | 15.73 | 16.50 | 15.65 | 15.90 | 197,912 | +0.29(+1.86%) |
Mar 17, 2021 | 15.39 | 15.71 | 15.01 | 15.61 | 79,854 | +0.25(+1.63%) |
Mar 16, 2021 | 15.30 | 15.57 | 15.00 | 15.36 | 123,807 | +0.06(+0.39%) |
Mar 15, 2021 | 14.66 | 15.63 | 14.66 | 15.30 | 217,009 | -0.51(-3.23%) |
Mar 12, 2021 | 15.64 | 15.99 | 15.15 | 15.81 | 135,800 | +0.13(+0.83%) |
Mar 11, 2021 | 16.17 | 16.23 | 15.50 | 15.68 | 134,247 | -0.12(-0.76%) |
Mar 10, 2021 | 15.50 | 15.85 | 15.03 | 15.80 | 91,495 | +0.25(+1.61%) |
Mar 09, 2021 | 15.87 | 16.17 | 15.05 | 15.55 | 132,069 | -0.23(-1.46%) |
Mar 08, 2021 | 15.38 | 16.20 | 15.00 | 15.78 | 188,733 | +0.78(+5.20%) |
Mar 05, 2021 | 14.70 | 15.88 | 14.00 | 15.00 | 177,300 | +0.00(+0.00%) |
Mar 04, 2021 | 16.69 | 16.93 | 14.30 | 15.00 | 314,227 | -1.50(-9.09%) |
Mar 03, 2021 | 16.14 | 17.14 | 15.92 | 16.50 | 240,056 | +0.86(+5.50%) |
Mar 02, 2021 | 16.18 | 16.31 | 15.38 | 15.64 | 230,321 | +0.02(+0.13%) |