Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.91 | 18.19 | 17.55 | 17.78 | 175,935 | -0.09(-0.50%) |
May 27, 2021 | 18.08 | 18.22 | 17.64 | 17.87 | 151,315 | -0.23(-1.27%) |
May 26, 2021 | 16.89 | 18.12 | 16.89 | 18.10 | 196,186 | +1.33(+7.93%) |
May 25, 2021 | 16.77 | 16.87 | 16.58 | 16.77 | 72,515 | +0.02(+0.12%) |
May 24, 2021 | 16.82 | 16.92 | 16.72 | 16.75 | 40,200 | -0.01(-0.06%) |
May 21, 2021 | 16.79 | 16.86 | 16.27 | 16.76 | 91,925 | +0.15(+0.90%) |
May 20, 2021 | 16.44 | 16.70 | 15.88 | 16.61 | 126,322 | +0.50(+3.10%) |
May 19, 2021 | 16.04 | 16.24 | 15.64 | 16.11 | 65,415 | +0.02(+0.12%) |
May 18, 2021 | 16.36 | 16.50 | 16.00 | 16.09 | 78,380 | -0.18(-1.11%) |
May 17, 2021 | 16.02 | 16.58 | 15.95 | 16.27 | 69,064 | +0.42(+2.65%) |
May 14, 2021 | 16.26 | 16.26 | 15.67 | 15.85 | 41,863 | -0.06(-0.38%) |
May 13, 2021 | 15.43 | 16.20 | 15.00 | 15.91 | 119,117 | +0.48(+3.11%) |
May 12, 2021 | 15.94 | 15.94 | 14.97 | 15.43 | 163,852 | -0.32(-2.03%) |
May 11, 2021 | 15.20 | 15.94 | 14.72 | 15.75 | 183,690 | +0.85(+5.70%) |
May 10, 2021 | 14.53 | 16.75 | 14.27 | 14.90 | 777,512 | +0.25(+1.71%) |
May 07, 2021 | 14.53 | 14.84 | 14.28 | 14.65 | 34,674 | +0.10(+0.69%) |
May 06, 2021 | 14.08 | 14.67 | 14.00 | 14.55 | 88,241 | +0.46(+3.26%) |
May 05, 2021 | 14.10 | 14.68 | 13.97 | 14.09 | 52,004 | +0.01(+0.07%) |
May 04, 2021 | 14.00 | 14.18 | 14.00 | 14.08 | 41,569 | +0.03(+0.21%) |
May 03, 2021 | 14.43 | 14.53 | 14.05 | 14.05 | 26,414 | -0.35(-2.43%) |
Apr 30, 2021 | 14.39 | 14.45 | 14.00 | 14.40 | 61,300 | +0.00(+0.00%) |
Apr 29, 2021 | 14.85 | 14.85 | 14.34 | 14.40 | 31,327 | -0.34(-2.31%) |
Apr 28, 2021 | 14.86 | 14.99 | 14.51 | 14.74 | 45,664 | -0.13(-0.87%) |
Apr 27, 2021 | 14.54 | 14.90 | 14.32 | 14.87 | 69,910 | +0.60(+4.20%) |
Apr 26, 2021 | 14.36 | 14.36 | 13.89 | 14.27 | 448,378 | +0.18(+1.28%) |
Apr 23, 2021 | 14.25 | 14.59 | 13.83 | 14.09 | 140,200 | -0.21(-1.47%) |
Apr 22, 2021 | 14.75 | 15.00 | 14.03 | 14.30 | 53,709 | -0.44(-2.99%) |
Apr 21, 2021 | 15.30 | 15.30 | 14.63 | 14.74 | 38,336 | -0.48(-3.15%) |
Apr 20, 2021 | 14.73 | 15.62 | 14.20 | 15.22 | 47,071 | +0.44(+2.98%) |
Apr 19, 2021 | 14.99 | 14.99 | 14.04 | 14.78 | 51,540 | -0.04(-0.27%) |
Apr 16, 2021 | 14.80 | 15.00 | 14.44 | 14.82 | 62,300 | +0.05(+0.34%) |
Apr 15, 2021 | 14.66 | 14.87 | 14.33 | 14.77 | 73,232 | +0.16(+1.10%) |
Apr 14, 2021 | 14.32 | 14.78 | 14.00 | 14.61 | 102,022 | +0.29(+2.03%) |
Apr 13, 2021 | 13.74 | 14.61 | 13.74 | 14.32 | 301,190 | +0.52(+3.77%) |
Apr 12, 2021 | 13.76 | 14.12 | 13.47 | 13.80 | 162,300 | +0.05(+0.36%) |
Apr 09, 2021 | 13.96 | 14.78 | 13.39 | 13.75 | 72,500 | -0.23(-1.65%) |
Apr 08, 2021 | 13.86 | 14.24 | 13.51 | 13.98 | 134,354 | +0.23(+1.67%) |
Apr 07, 2021 | 14.69 | 14.69 | 13.65 | 13.75 | 86,040 | -0.85(-5.82%) |
Apr 06, 2021 | 15.33 | 15.50 | 14.27 | 14.60 | 155,585 | -0.77(-5.01%) |
Apr 05, 2021 | 15.33 | 15.50 | 15.03 | 15.37 | 29,674 | +0.14(+0.92%) |
Apr 01, 2021 | 15.39 | 15.40 | 14.97 | 15.23 | 266,200 | -0.05(-0.33%) |
Mar 31, 2021 | 15.71 | 15.98 | 14.86 | 15.28 | 234,390 | -0.16(-1.04%) |
Mar 30, 2021 | 15.15 | 15.87 | 15.00 | 15.44 | 114,207 | +0.29(+1.91%) |
Mar 29, 2021 | 14.97 | 15.51 | 14.81 | 15.15 | 262,856 | +0.40(+2.71%) |
Mar 26, 2021 | 16.46 | 16.49 | 14.44 | 14.75 | 416,200 | -1.56(-9.56%) |
Mar 25, 2021 | 15.50 | 16.35 | 15.25 | 16.31 | 178,367 | +0.81(+5.23%) |
Mar 24, 2021 | 16.00 | 16.12 | 15.44 | 15.50 | 564,931 | -0.33(-2.08%) |
Mar 23, 2021 | 15.50 | 16.25 | 15.50 | 15.83 | 273,336 | +0.25(+1.60%) |
Mar 22, 2021 | 14.92 | 15.63 | 14.50 | 15.58 | 113,901 | +0.66(+4.42%) |
Mar 19, 2021 | 14.61 | 15.88 | 14.50 | 14.92 | 1,277,700 | +0.14(+0.95%) |
Mar 18, 2021 | 13.90 | 14.99 | 13.87 | 14.78 | 384,960 | +0.78(+5.57%) |
Mar 17, 2021 | 14.21 | 14.27 | 13.64 | 14.00 | 153,451 | -0.25(-1.75%) |
Mar 16, 2021 | 14.74 | 14.99 | 14.11 | 14.25 | 53,249 | -0.56(-3.78%) |
Mar 15, 2021 | 14.72 | 15.74 | 14.72 | 14.81 | 289,222 | +0.46(+3.21%) |
Mar 12, 2021 | 14.01 | 14.62 | 13.57 | 14.35 | 186,400 | +0.35(+2.50%) |
Mar 11, 2021 | 12.65 | 14.50 | 12.52 | 14.00 | 531,509 | +1.48(+11.82%) |
Mar 10, 2021 | 12.46 | 12.73 | 12.25 | 12.52 | 181,585 | +0.18(+1.46%) |
Mar 09, 2021 | 11.75 | 12.71 | 11.75 | 12.34 | 357,828 | +0.83(+7.21%) |
Mar 08, 2021 | 12.01 | 12.50 | 11.41 | 11.51 | 477,511 | +0.02(+0.17%) |
Mar 05, 2021 | 11.93 | 11.93 | 10.74 | 11.49 | 464,700 | -0.48(-4.01%) |
Mar 04, 2021 | 12.84 | 13.04 | 11.13 | 11.97 | 268,858 | -1.03(-7.92%) |
Mar 03, 2021 | 13.00 | 13.18 | 12.39 | 13.00 | 49,048 | +0.00(+0.00%) |
Mar 02, 2021 | 12.97 | 13.50 | 12.52 | 13.00 | 189,570 | +0.01(+0.08%) |