Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.30 | 15.30 | 14.92 | 15.16 | 289,406 | -0.05(-0.31%) |
May 27, 2021 | 15.32 | 15.37 | 15.16 | 15.20 | 391,430 | +0.15(+1.01%) |
May 26, 2021 | 14.85 | 15.11 | 14.76 | 15.05 | 277,329 | +0.23(+1.54%) |
May 25, 2021 | 15.32 | 15.45 | 14.82 | 14.82 | 317,493 | -0.44(-2.86%) |
May 24, 2021 | 15.37 | 15.37 | 15.15 | 15.26 | 202,138 | -0.13(-0.86%) |
May 21, 2021 | 15.36 | 15.52 | 15.17 | 15.39 | 217,407 | +0.23(+1.50%) |
May 20, 2021 | 15.80 | 15.80 | 15.08 | 15.17 | 331,150 | -0.54(-3.45%) |
May 19, 2021 | 15.43 | 15.75 | 15.18 | 15.71 | 308,948 | -0.02(-0.12%) |
May 18, 2021 | 16.30 | 16.33 | 15.73 | 15.73 | 235,813 | -0.55(-3.39%) |
May 17, 2021 | 16.44 | 16.62 | 16.28 | 16.28 | 230,047 | -0.26(-1.55%) |
May 14, 2021 | 16.34 | 16.55 | 16.20 | 16.53 | 205,333 | +0.36(+2.23%) |
May 13, 2021 | 15.85 | 16.31 | 15.85 | 16.17 | 466,793 | +0.34(+2.16%) |
May 12, 2021 | 16.18 | 16.40 | 15.75 | 15.83 | 416,368 | -0.53(-3.25%) |
May 11, 2021 | 16.57 | 16.80 | 16.32 | 16.36 | 242,119 | -0.56(-3.31%) |
May 10, 2021 | 17.44 | 17.54 | 16.90 | 16.92 | 350,123 | -0.41(-2.36%) |
May 07, 2021 | 17.01 | 17.38 | 16.99 | 17.33 | 143,644 | +0.23(+1.33%) |
May 06, 2021 | 16.91 | 17.15 | 16.67 | 17.10 | 324,996 | +0.28(+1.64%) |
May 05, 2021 | 17.03 | 17.11 | 16.79 | 16.83 | 189,727 | -0.14(-0.84%) |
May 04, 2021 | 17.04 | 17.15 | 16.85 | 16.97 | 299,589 | -0.23(-1.33%) |
May 03, 2021 | 16.90 | 17.29 | 16.79 | 17.20 | 411,416 | +0.47(+2.78%) |
Apr 30, 2021 | 17.07 | 17.10 | 16.55 | 16.73 | 552,396 | -0.56(-3.24%) |
Apr 29, 2021 | 17.66 | 17.74 | 17.00 | 17.29 | 409,652 | -0.06(-0.33%) |
Apr 28, 2021 | 17.40 | 17.53 | 17.01 | 17.35 | 474,191 | -0.29(-1.67%) |
Apr 27, 2021 | 17.45 | 17.66 | 17.32 | 17.65 | 343,334 | +0.07(+0.38%) |
Apr 26, 2021 | 17.71 | 17.88 | 17.50 | 17.58 | 311,313 | -0.02(-0.11%) |
Apr 23, 2021 | 17.46 | 17.96 | 17.43 | 17.60 | 353,811 | +0.28(+1.59%) |
Apr 22, 2021 | 17.65 | 17.65 | 17.24 | 17.32 | 356,649 | -0.23(-1.30%) |
Apr 21, 2021 | 17.27 | 17.64 | 17.15 | 17.55 | 195,965 | +0.28(+1.60%) |
Apr 20, 2021 | 17.52 | 17.62 | 17.05 | 17.27 | 297,246 | -0.37(-2.10%) |
Apr 19, 2021 | 17.85 | 17.91 | 17.43 | 17.65 | 262,715 | -0.30(-1.69%) |
Apr 16, 2021 | 18.24 | 18.33 | 17.80 | 17.95 | 268,568 | -0.09(-0.53%) |
Apr 15, 2021 | 17.86 | 18.05 | 17.50 | 18.04 | 241,601 | +0.18(+1.01%) |
Apr 14, 2021 | 17.97 | 18.30 | 17.84 | 17.86 | 247,139 | +0.06(+0.32%) |
Apr 13, 2021 | 18.15 | 18.16 | 17.52 | 17.81 | 498,515 | -0.34(-1.88%) |
Apr 12, 2021 | 17.81 | 18.23 | 17.81 | 18.15 | 219,582 | +0.31(+1.76%) |
Apr 09, 2021 | 17.71 | 17.91 | 17.60 | 17.84 | 290,247 | +0.12(+0.70%) |
Apr 08, 2021 | 17.61 | 17.74 | 17.35 | 17.71 | 284,769 | +0.13(+0.76%) |
Apr 07, 2021 | 17.96 | 17.99 | 17.18 | 17.58 | 409,689 | -0.52(-2.89%) |
Apr 06, 2021 | 17.76 | 18.32 | 17.76 | 18.10 | 386,716 | +0.33(+1.86%) |
Apr 05, 2021 | 17.61 | 17.84 | 17.56 | 17.77 | 243,750 | +0.32(+1.84%) |
Apr 01, 2021 | 17.83 | 18.05 | 17.25 | 17.45 | 392,180 | -0.34(-1.92%) |
Mar 31, 2021 | 17.93 | 18.37 | 17.78 | 17.79 | 629,161 | +0.08(+0.43%) |
Mar 30, 2021 | 17.30 | 17.95 | 17.30 | 17.71 | 382,717 | +0.38(+2.18%) |
Mar 29, 2021 | 17.73 | 18.12 | 17.34 | 17.34 | 518,842 | -0.32(-1.82%) |
Mar 26, 2021 | 17.76 | 17.95 | 17.48 | 17.66 | 380,238 | +0.36(+2.08%) |
Mar 25, 2021 | 16.59 | 17.45 | 16.53 | 17.30 | 435,699 | +0.50(+2.99%) |
Mar 24, 2021 | 16.78 | 17.20 | 16.56 | 16.80 | 330,298 | +0.22(+1.31%) |
Mar 23, 2021 | 17.49 | 17.78 | 16.48 | 16.58 | 344,627 | -1.18(-6.66%) |
Mar 22, 2021 | 18.17 | 18.25 | 17.47 | 17.76 | 576,254 | -0.36(-1.98%) |
Mar 19, 2021 | 18.45 | 18.45 | 18.05 | 18.12 | 1,242,485 | -0.33(-1.79%) |
Mar 18, 2021 | 18.74 | 19.10 | 18.37 | 18.45 | 524,901 | -0.41(-2.16%) |
Mar 17, 2021 | 18.80 | 18.92 | 18.51 | 18.86 | 285,962 | +0.12(+0.66%) |
Mar 16, 2021 | 18.96 | 18.96 | 18.56 | 18.74 | 401,232 | -0.26(-1.35%) |
Mar 15, 2021 | 19.17 | 19.18 | 18.47 | 18.99 | 372,760 | -0.35(-1.81%) |
Mar 12, 2021 | 18.95 | 19.45 | 18.95 | 19.34 | 301,823 | +0.17(+0.89%) |
Mar 11, 2021 | 17.98 | 19.36 | 17.87 | 19.17 | 1,115,256 | +1.26(+7.03%) |
Mar 10, 2021 | 17.15 | 17.95 | 17.08 | 17.91 | 357,696 | +0.66(+3.84%) |
Mar 09, 2021 | 17.13 | 17.50 | 16.80 | 17.25 | 430,919 | +0.26(+1.56%) |
Mar 08, 2021 | 17.02 | 17.50 | 16.97 | 16.99 | 450,113 | +0.06(+0.34%) |
Mar 05, 2021 | 16.90 | 16.99 | 16.36 | 16.93 | 423,672 | +0.40(+2.40%) |
Mar 04, 2021 | 16.93 | 17.04 | 16.15 | 16.53 | 639,712 | -0.44(-2.62%) |
Mar 03, 2021 | 16.59 | 17.23 | 16.49 | 16.98 | 643,972 | +0.43(+2.57%) |
Mar 02, 2021 | 16.61 | 16.81 | 16.40 | 16.55 | 415,695 | -0.02(-0.11%) |