Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.91 | 16.09 | 15.64 | 16.02 | 76,039 | +0.11(+0.69%) |
May 27, 2021 | 16.08 | 16.33 | 15.70 | 15.91 | 125,953 | +0.05(+0.29%) |
May 26, 2021 | 15.63 | 15.98 | 15.57 | 15.87 | 119,614 | +0.11(+0.70%) |
May 25, 2021 | 16.00 | 16.42 | 15.75 | 15.76 | 158,090 | -0.26(-1.61%) |
May 24, 2021 | 15.85 | 16.18 | 15.76 | 16.01 | 81,655 | +0.17(+1.05%) |
May 21, 2021 | 15.79 | 16.18 | 15.79 | 15.85 | 129,161 | +0.17(+1.06%) |
May 20, 2021 | 15.70 | 15.79 | 15.30 | 15.68 | 91,644 | -0.15(-0.93%) |
May 19, 2021 | 15.87 | 16.13 | 15.46 | 15.83 | 120,575 | -0.37(-2.27%) |
May 18, 2021 | 16.34 | 16.49 | 16.13 | 16.20 | 203,782 | -0.24(-1.46%) |
May 17, 2021 | 16.31 | 16.59 | 16.02 | 16.44 | 191,309 | +0.10(+0.62%) |
May 14, 2021 | 15.67 | 16.43 | 15.66 | 16.34 | 221,643 | +0.64(+4.04%) |
May 13, 2021 | 14.50 | 15.75 | 14.50 | 15.70 | 243,926 | +1.16(+7.98%) |
May 12, 2021 | 14.97 | 15.13 | 14.49 | 14.54 | 312,640 | +0.07(+0.51%) |
May 11, 2021 | 14.64 | 14.80 | 14.45 | 14.47 | 212,198 | -0.40(-2.66%) |
May 10, 2021 | 14.82 | 15.29 | 14.65 | 14.86 | 174,009 | +0.03(+0.19%) |
May 07, 2021 | 14.20 | 15.01 | 14.15 | 14.84 | 175,926 | +0.35(+2.41%) |
May 06, 2021 | 15.23 | 15.31 | 14.15 | 14.49 | 220,129 | -0.66(-4.37%) |
May 05, 2021 | 14.96 | 15.25 | 14.45 | 15.15 | 335,548 | +0.26(+1.73%) |
May 04, 2021 | 13.77 | 15.66 | 13.58 | 14.89 | 780,453 | +0.81(+5.75%) |
May 03, 2021 | 14.50 | 14.50 | 12.97 | 14.08 | 671,570 | +0.11(+0.79%) |
Apr 30, 2021 | 16.37 | 16.81 | 13.91 | 13.97 | 708,426 | -2.57(-15.53%) |
Apr 29, 2021 | 18.27 | 18.49 | 16.29 | 16.54 | 382,348 | -1.61(-8.87%) |
Apr 28, 2021 | 17.79 | 18.25 | 17.68 | 18.15 | 207,650 | +0.29(+1.65%) |
Apr 27, 2021 | 17.27 | 18.04 | 17.27 | 17.85 | 227,190 | +0.53(+3.08%) |
Apr 26, 2021 | 17.45 | 18.22 | 17.23 | 17.32 | 306,739 | +0.17(+1.02%) |
Apr 23, 2021 | 16.53 | 17.24 | 16.47 | 17.15 | 132,340 | +0.77(+4.72%) |
Apr 22, 2021 | 16.72 | 16.72 | 15.78 | 16.37 | 218,040 | -0.29(-1.71%) |
Apr 21, 2021 | 17.03 | 17.09 | 16.45 | 16.66 | 107,580 | -0.37(-2.16%) |
Apr 20, 2021 | 17.54 | 17.73 | 16.73 | 17.03 | 168,487 | -0.64(-3.65%) |
Apr 19, 2021 | 17.22 | 17.83 | 17.04 | 17.67 | 354,386 | +0.27(+1.53%) |
Apr 16, 2021 | 16.76 | 17.42 | 16.72 | 17.40 | 152,985 | +0.83(+5.00%) |
Apr 15, 2021 | 16.75 | 16.75 | 16.20 | 16.58 | 168,527 | +0.13(+0.78%) |
Apr 14, 2021 | 16.27 | 16.86 | 16.12 | 16.45 | 190,622 | +0.42(+2.64%) |
Apr 13, 2021 | 15.78 | 16.20 | 15.74 | 16.02 | 187,950 | +0.48(+3.08%) |
Apr 12, 2021 | 15.28 | 15.69 | 15.22 | 15.54 | 151,912 | +0.32(+2.12%) |
Apr 09, 2021 | 15.42 | 15.47 | 14.91 | 15.22 | 91,486 | +0.05(+0.30%) |
Apr 08, 2021 | 15.61 | 15.65 | 14.93 | 15.18 | 81,726 | -0.46(-2.94%) |
Apr 07, 2021 | 16.18 | 16.23 | 15.45 | 15.64 | 151,497 | -0.58(-3.58%) |
Apr 06, 2021 | 16.24 | 16.61 | 16.10 | 16.22 | 134,979 | +0.02(+0.11%) |
Apr 05, 2021 | 15.75 | 16.22 | 15.75 | 16.20 | 150,091 | +0.70(+4.51%) |
Apr 01, 2021 | 15.14 | 15.75 | 14.94 | 15.50 | 83,663 | +0.33(+2.18%) |
Mar 31, 2021 | 14.55 | 15.48 | 14.55 | 15.17 | 176,339 | +0.63(+4.30%) |
Mar 30, 2021 | 14.50 | 15.04 | 14.49 | 14.54 | 134,194 | -0.05(-0.32%) |
Mar 29, 2021 | 14.68 | 15.29 | 14.57 | 14.59 | 103,602 | -0.39(-2.58%) |
Mar 26, 2021 | 15.13 | 15.41 | 14.81 | 14.97 | 99,310 | +0.03(+0.18%) |
Mar 25, 2021 | 14.73 | 15.13 | 14.26 | 14.95 | 124,773 | +0.15(+1.00%) |
Mar 24, 2021 | 15.29 | 15.89 | 14.77 | 14.80 | 100,869 | -0.36(-2.37%) |
Mar 23, 2021 | 15.28 | 15.60 | 15.05 | 15.16 | 171,746 | -0.12(-0.78%) |
Mar 22, 2021 | 15.44 | 16.00 | 14.73 | 15.28 | 276,221 | -0.37(-2.35%) |
Mar 19, 2021 | 15.93 | 16.15 | 15.36 | 15.65 | 518,172 | -0.37(-2.30%) |
Mar 18, 2021 | 16.44 | 16.90 | 15.95 | 16.01 | 144,945 | -0.41(-2.52%) |
Mar 17, 2021 | 16.31 | 16.72 | 16.11 | 16.43 | 123,531 | +0.08(+0.51%) |
Mar 16, 2021 | 16.68 | 16.98 | 16.03 | 16.35 | 105,157 | -0.55(-3.27%) |
Mar 15, 2021 | 16.95 | 17.12 | 16.48 | 16.90 | 302,609 | +0.33(+2.00%) |
Mar 12, 2021 | 16.64 | 17.06 | 16.40 | 16.57 | 159,395 | +0.03(+0.17%) |
Mar 11, 2021 | 17.11 | 17.24 | 16.37 | 16.54 | 124,071 | -0.65(-3.80%) |
Mar 10, 2021 | 16.70 | 17.27 | 16.57 | 17.19 | 281,387 | +1.02(+6.32%) |
Mar 09, 2021 | 15.82 | 16.48 | 15.75 | 16.17 | 276,248 | +0.51(+3.23%) |
Mar 08, 2021 | 14.69 | 15.72 | 14.56 | 15.66 | 216,520 | +1.17(+8.06%) |
Mar 05, 2021 | 14.27 | 14.50 | 13.43 | 14.50 | 166,567 | +0.31(+2.21%) |
Mar 04, 2021 | 14.82 | 15.32 | 13.76 | 14.18 | 223,140 | -0.71(-4.76%) |
Mar 03, 2021 | 14.43 | 15.32 | 14.32 | 14.89 | 234,109 | +0.75(+5.34%) |
Mar 02, 2021 | 14.73 | 14.85 | 14.06 | 14.14 | 176,009 | -0.57(-3.88%) |