Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.20 | 18.23 | 17.80 | 17.86 | 69,827 | -0.15(-0.81%) |
May 27, 2021 | 17.97 | 18.09 | 17.82 | 18.01 | 46,557 | +0.12(+0.68%) |
May 26, 2021 | 17.71 | 17.89 | 17.65 | 17.89 | 69,830 | +0.18(+1.00%) |
May 25, 2021 | 18.06 | 18.06 | 17.68 | 17.71 | 77,498 | -0.36(-1.97%) |
May 24, 2021 | 18.03 | 18.08 | 17.85 | 18.06 | 35,328 | +0.17(+0.95%) |
May 21, 2021 | 17.97 | 18.14 | 17.83 | 17.89 | 61,935 | +0.05(+0.27%) |
May 20, 2021 | 17.50 | 17.97 | 17.41 | 17.85 | 50,467 | +0.29(+1.65%) |
May 19, 2021 | 17.59 | 17.71 | 17.32 | 17.55 | 98,035 | -0.32(-1.78%) |
May 18, 2021 | 18.01 | 18.03 | 17.83 | 17.87 | 52,581 | -0.02(-0.13%) |
May 17, 2021 | 17.60 | 17.96 | 17.52 | 17.90 | 92,231 | +0.27(+1.53%) |
May 14, 2021 | 17.28 | 17.68 | 17.28 | 17.63 | 79,783 | +0.52(+3.01%) |
May 13, 2021 | 16.64 | 17.20 | 16.64 | 17.11 | 123,587 | +0.32(+1.89%) |
May 12, 2021 | 16.83 | 17.43 | 16.76 | 16.79 | 392,187 | -0.02(-0.09%) |
May 11, 2021 | 16.48 | 16.98 | 16.45 | 16.81 | 123,024 | -0.30(-1.76%) |
May 10, 2021 | 17.09 | 17.36 | 17.07 | 17.11 | 67,768 | +0.13(+0.79%) |
May 07, 2021 | 16.55 | 17.01 | 16.55 | 16.98 | 72,550 | +0.41(+2.49%) |
May 06, 2021 | 16.48 | 16.56 | 16.27 | 16.56 | 70,840 | +0.17(+1.02%) |
May 05, 2021 | 16.39 | 16.64 | 16.09 | 16.40 | 61,885 | +0.34(+2.12%) |
May 04, 2021 | 15.96 | 16.33 | 15.96 | 16.06 | 70,728 | +0.16(+1.00%) |
May 03, 2021 | 15.75 | 15.94 | 15.75 | 15.90 | 27,896 | +0.19(+1.21%) |
Apr 30, 2021 | 15.95 | 16.18 | 15.71 | 15.71 | 49,794 | -0.34(-2.13%) |
Apr 29, 2021 | 16.10 | 16.30 | 15.88 | 16.05 | 85,064 | +0.13(+0.80%) |
Apr 28, 2021 | 15.67 | 15.98 | 15.63 | 15.92 | 93,254 | +0.33(+2.14%) |
Apr 27, 2021 | 15.45 | 15.63 | 15.44 | 15.59 | 82,046 | +0.19(+1.24%) |
Apr 26, 2021 | 15.27 | 15.55 | 15.27 | 15.40 | 41,764 | +0.09(+0.57%) |
Apr 23, 2021 | 15.10 | 15.32 | 15.10 | 15.31 | 37,062 | +0.19(+1.26%) |
Apr 22, 2021 | 15.32 | 15.37 | 15.11 | 15.12 | 16,221 | -0.10(-0.63%) |
Apr 21, 2021 | 14.84 | 15.25 | 14.84 | 15.21 | 34,292 | +0.27(+1.80%) |
Apr 20, 2021 | 15.08 | 15.09 | 14.83 | 14.95 | 63,714 | -0.19(-1.26%) |
Apr 19, 2021 | 15.09 | 15.30 | 15.09 | 15.14 | 69,807 | -0.03(-0.21%) |
Apr 16, 2021 | 15.47 | 15.47 | 15.17 | 15.17 | 51,181 | -0.21(-1.34%) |
Apr 15, 2021 | 15.21 | 15.43 | 15.11 | 15.37 | 86,105 | +0.26(+1.73%) |
Apr 14, 2021 | 15.01 | 15.27 | 14.94 | 15.11 | 57,396 | +0.24(+1.60%) |
Apr 13, 2021 | 14.87 | 14.98 | 14.86 | 14.87 | 91,550 | -0.06(-0.37%) |
Apr 12, 2021 | 15.10 | 15.28 | 14.91 | 14.93 | 55,952 | -0.20(-1.31%) |
Apr 09, 2021 | 15.31 | 15.35 | 15.09 | 15.13 | 91,521 | -0.11(-0.75%) |
Apr 08, 2021 | 15.24 | 15.27 | 14.96 | 15.24 | 78,119 | +0.03(+0.23%) |
Apr 07, 2021 | 15.06 | 15.22 | 15.06 | 15.21 | 55,564 | +0.17(+1.11%) |
Apr 06, 2021 | 14.97 | 15.19 | 14.96 | 15.04 | 59,504 | +0.11(+0.74%) |
Apr 05, 2021 | 15.13 | 15.14 | 14.81 | 14.93 | 127,533 | -0.15(-1.00%) |
Apr 01, 2021 | 14.90 | 15.10 | 14.78 | 15.08 | 82,823 | +0.26(+1.77%) |
Mar 31, 2021 | 14.59 | 14.91 | 13.97 | 14.82 | 119,267 | +0.21(+1.47%) |
Mar 30, 2021 | 14.65 | 14.75 | 14.58 | 14.60 | 53,321 | -0.21(-1.39%) |
Mar 29, 2021 | 14.80 | 14.87 | 14.62 | 14.81 | 100,391 | -0.01(-0.05%) |
Mar 26, 2021 | 14.64 | 14.82 | 14.57 | 14.82 | 68,199 | +0.46(+3.20%) |
Mar 25, 2021 | 14.11 | 14.42 | 13.74 | 14.36 | 137,162 | +0.15(+1.06%) |
Mar 24, 2021 | 14.15 | 14.55 | 14.15 | 14.21 | 111,793 | +0.13(+0.90%) |
Mar 23, 2021 | 14.64 | 14.75 | 14.08 | 14.08 | 81,694 | -0.75(-5.08%) |
Mar 22, 2021 | 14.81 | 14.94 | 14.68 | 14.83 | 86,535 | +0.06(+0.38%) |
Mar 19, 2021 | 14.48 | 14.93 | 14.48 | 14.78 | 57,988 | +0.28(+1.92%) |
Mar 18, 2021 | 15.31 | 15.31 | 14.48 | 14.50 | 64,170 | -0.88(-5.73%) |
Mar 17, 2021 | 15.07 | 15.38 | 14.98 | 15.38 | 101,750 | +0.25(+1.68%) |
Mar 16, 2021 | 15.18 | 15.18 | 14.98 | 15.13 | 103,395 | -0.18(-1.19%) |
Mar 15, 2021 | 15.32 | 15.47 | 15.25 | 15.31 | 44,084 | -0.03(-0.21%) |
Mar 12, 2021 | 15.26 | 15.38 | 15.10 | 15.34 | 61,266 | +0.10(+0.62%) |
Mar 11, 2021 | 15.31 | 15.32 | 15.15 | 15.25 | 43,535 | +0.08(+0.52%) |
Mar 10, 2021 | 14.56 | 15.19 | 14.56 | 15.17 | 85,517 | +0.72(+5.00%) |
Mar 09, 2021 | 14.77 | 14.91 | 14.37 | 14.45 | 79,126 | -0.28(-1.89%) |
Mar 08, 2021 | 14.91 | 14.99 | 14.56 | 14.72 | 44,608 | +0.01(+0.05%) |
Mar 05, 2021 | 15.02 | 15.10 | 14.14 | 14.71 | 70,216 | +0.06(+0.43%) |
Mar 04, 2021 | 14.60 | 15.02 | 14.43 | 14.65 | 129,902 | +0.19(+1.32%) |
Mar 03, 2021 | 14.29 | 14.67 | 14.29 | 14.46 | 72,013 | +0.19(+1.33%) |
Mar 02, 2021 | 14.22 | 14.32 | 14.08 | 14.27 | 47,712 | +0.14(+1.01%) |