Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.84 | 17.73 | 16.49 | 17.59 | 545,954 | +1.23(+7.52%) |
May 27, 2021 | 16.81 | 16.96 | 15.46 | 16.36 | 992,725 | -0.32(-1.92%) |
May 26, 2021 | 16.17 | 16.90 | 16.03 | 16.68 | 437,538 | +0.46(+2.84%) |
May 25, 2021 | 16.86 | 17.10 | 16.15 | 16.22 | 233,412 | -0.52(-3.11%) |
May 24, 2021 | 16.82 | 17.11 | 16.70 | 16.74 | 166,040 | +0.02(+0.12%) |
May 21, 2021 | 16.35 | 16.88 | 16.23 | 16.72 | 225,172 | +0.52(+3.21%) |
May 20, 2021 | 16.38 | 16.39 | 15.85 | 16.20 | 226,432 | -0.27(-1.64%) |
May 19, 2021 | 16.25 | 16.52 | 15.87 | 16.47 | 321,054 | +0.06(+0.37%) |
May 18, 2021 | 17.00 | 17.00 | 16.36 | 16.41 | 405,317 | -0.55(-3.24%) |
May 17, 2021 | 16.57 | 17.12 | 16.57 | 16.96 | 474,057 | +0.36(+2.17%) |
May 14, 2021 | 16.22 | 16.66 | 16.11 | 16.60 | 167,744 | +0.64(+4.01%) |
May 13, 2021 | 15.73 | 16.12 | 15.47 | 15.96 | 217,350 | +0.30(+1.92%) |
May 12, 2021 | 16.11 | 16.49 | 15.63 | 15.66 | 325,989 | -0.61(-3.75%) |
May 11, 2021 | 16.02 | 16.46 | 15.92 | 16.27 | 213,105 | -0.28(-1.69%) |
May 10, 2021 | 16.92 | 17.27 | 16.46 | 16.55 | 330,348 | -0.46(-2.70%) |
May 07, 2021 | 16.77 | 17.12 | 16.62 | 17.01 | 219,077 | +0.23(+1.37%) |
May 06, 2021 | 16.14 | 16.79 | 15.89 | 16.78 | 513,294 | +0.64(+3.97%) |
May 05, 2021 | 16.34 | 16.50 | 16.02 | 16.14 | 202,149 | -0.18(-1.10%) |
May 04, 2021 | 16.61 | 16.69 | 16.16 | 16.32 | 298,501 | -0.45(-2.68%) |
May 03, 2021 | 16.57 | 17.00 | 16.44 | 16.77 | 199,879 | +0.49(+3.01%) |
Apr 30, 2021 | 15.92 | 16.35 | 15.82 | 16.28 | 367,100 | +0.14(+0.87%) |
Apr 29, 2021 | 16.79 | 16.79 | 15.99 | 16.14 | 189,850 | -0.59(-3.53%) |
Apr 28, 2021 | 16.72 | 16.83 | 16.58 | 16.73 | 151,565 | -0.04(-0.24%) |
Apr 27, 2021 | 16.23 | 16.78 | 16.13 | 16.77 | 257,847 | +0.44(+2.69%) |
Apr 26, 2021 | 16.92 | 17.13 | 16.31 | 16.33 | 293,260 | -0.38(-2.27%) |
Apr 23, 2021 | 16.05 | 16.90 | 15.92 | 16.71 | 364,900 | +0.72(+4.50%) |
Apr 22, 2021 | 16.16 | 16.33 | 15.76 | 15.99 | 376,616 | -0.11(-0.68%) |
Apr 21, 2021 | 15.66 | 16.17 | 15.16 | 16.10 | 279,992 | +0.42(+2.68%) |
Apr 20, 2021 | 15.62 | 15.70 | 15.41 | 15.68 | 494,579 | -0.04(-0.25%) |
Apr 19, 2021 | 15.51 | 15.72 | 15.33 | 15.72 | 307,161 | +0.18(+1.16%) |
Apr 16, 2021 | 15.70 | 15.71 | 15.33 | 15.54 | 168,700 | +0.01(+0.06%) |
Apr 15, 2021 | 15.34 | 15.57 | 15.20 | 15.53 | 139,630 | +0.25(+1.64%) |
Apr 14, 2021 | 15.26 | 15.69 | 15.24 | 15.28 | 174,097 | +0.09(+0.59%) |
Apr 13, 2021 | 15.33 | 15.43 | 15.03 | 15.19 | 182,639 | -0.14(-0.91%) |
Apr 12, 2021 | 15.23 | 15.36 | 15.01 | 15.33 | 110,291 | +0.10(+0.66%) |
Apr 09, 2021 | 15.01 | 15.29 | 14.87 | 15.23 | 137,200 | +0.19(+1.26%) |
Apr 08, 2021 | 14.76 | 15.06 | 14.55 | 15.04 | 249,968 | +0.30(+2.04%) |
Apr 07, 2021 | 15.31 | 15.35 | 14.71 | 14.74 | 256,932 | -0.51(-3.34%) |
Apr 06, 2021 | 15.13 | 15.37 | 15.00 | 15.25 | 195,367 | +0.09(+0.59%) |
Apr 05, 2021 | 15.33 | 15.33 | 14.92 | 15.16 | 155,869 | +0.04(+0.26%) |
Apr 01, 2021 | 14.97 | 15.21 | 14.87 | 15.12 | 210,100 | +0.35(+2.37%) |
Mar 31, 2021 | 15.11 | 15.30 | 14.75 | 14.77 | 384,803 | -0.25(-1.66%) |
Mar 30, 2021 | 14.63 | 15.06 | 14.52 | 15.02 | 267,069 | +0.46(+3.16%) |
Mar 29, 2021 | 14.78 | 14.91 | 14.43 | 14.56 | 428,389 | -0.36(-2.41%) |
Mar 26, 2021 | 15.31 | 15.48 | 14.60 | 14.92 | 504,000 | -0.15(-1.00%) |
Mar 25, 2021 | 14.44 | 15.14 | 13.96 | 15.07 | 466,005 | +0.43(+2.94%) |
Mar 24, 2021 | 15.63 | 15.73 | 14.57 | 14.64 | 763,430 | -0.82(-5.30%) |
Mar 23, 2021 | 15.67 | 15.96 | 15.44 | 15.46 | 823,518 | -0.54(-3.37%) |
Mar 22, 2021 | 15.95 | 16.04 | 15.34 | 16.00 | 433,663 | +0.02(+0.13%) |
Mar 19, 2021 | 15.87 | 16.33 | 15.62 | 15.98 | 782,400 | +0.23(+1.46%) |
Mar 18, 2021 | 15.33 | 16.00 | 15.14 | 15.75 | 668,650 | +0.36(+2.34%) |
Mar 17, 2021 | 14.92 | 15.40 | 14.85 | 15.39 | 195,187 | +0.36(+2.40%) |
Mar 16, 2021 | 15.64 | 15.64 | 14.86 | 15.03 | 408,194 | -0.76(-4.81%) |
Mar 15, 2021 | 15.70 | 15.90 | 15.52 | 15.79 | 207,546 | +0.05(+0.32%) |
Mar 12, 2021 | 15.55 | 16.08 | 15.39 | 15.74 | 297,200 | +0.29(+1.88%) |
Mar 11, 2021 | 15.38 | 15.73 | 15.15 | 15.45 | 292,860 | +0.20(+1.31%) |
Mar 10, 2021 | 14.81 | 15.29 | 14.81 | 15.25 | 309,273 | +0.53(+3.60%) |
Mar 09, 2021 | 15.22 | 15.22 | 14.61 | 14.72 | 354,022 | -0.32(-2.13%) |
Mar 08, 2021 | 15.15 | 15.34 | 14.74 | 15.04 | 272,858 | +0.01(+0.07%) |
Mar 05, 2021 | 14.62 | 15.07 | 13.98 | 15.03 | 387,000 | +0.58(+4.01%) |
Mar 04, 2021 | 15.16 | 15.79 | 14.06 | 14.45 | 705,734 | -0.80(-5.25%) |
Mar 03, 2021 | 14.79 | 15.71 | 14.77 | 15.25 | 605,651 | +0.59(+4.02%) |
Mar 02, 2021 | 14.46 | 14.76 | 14.30 | 14.66 | 309,201 | +0.20(+1.38%) |