Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.33 | 16.78 | 15.74 | 15.79 | 272,001 | -0.46(-2.82%) |
May 27, 2021 | 16.33 | 16.33 | 15.99 | 16.25 | 258,540 | -0.03(-0.20%) |
May 26, 2021 | 16.26 | 16.37 | 15.97 | 16.28 | 153,737 | +0.18(+1.12%) |
May 25, 2021 | 16.83 | 16.95 | 16.09 | 16.10 | 254,275 | -0.63(-3.77%) |
May 24, 2021 | 17.08 | 17.29 | 16.04 | 16.73 | 165,140 | -0.18(-1.06%) |
May 21, 2021 | 16.91 | 17.19 | 16.42 | 16.92 | 337,017 | +0.21(+1.27%) |
May 20, 2021 | 16.21 | 16.73 | 15.94 | 16.70 | 518,929 | +0.43(+2.62%) |
May 19, 2021 | 16.29 | 16.63 | 15.92 | 16.28 | 268,155 | -0.34(-2.07%) |
May 18, 2021 | 17.12 | 17.46 | 16.59 | 16.62 | 421,918 | -0.48(-2.82%) |
May 17, 2021 | 17.02 | 17.54 | 16.51 | 17.10 | 227,542 | -0.05(-0.29%) |
May 14, 2021 | 16.49 | 17.19 | 16.37 | 17.15 | 334,540 | +0.66(+3.97%) |
May 13, 2021 | 17.19 | 17.51 | 16.33 | 16.50 | 687,512 | -0.61(-3.54%) |
May 12, 2021 | 16.63 | 18.04 | 16.63 | 17.10 | 467,801 | +0.30(+1.80%) |
May 11, 2021 | 16.14 | 17.04 | 15.79 | 16.80 | 581,325 | +0.46(+2.81%) |
May 10, 2021 | 16.41 | 16.62 | 15.95 | 16.34 | 443,472 | -0.52(-3.11%) |
May 07, 2021 | 16.60 | 17.50 | 16.21 | 16.87 | 410,026 | +0.26(+1.58%) |
May 06, 2021 | 17.17 | 17.17 | 16.33 | 16.60 | 518,367 | -0.47(-2.73%) |
May 05, 2021 | 17.32 | 17.64 | 16.92 | 17.07 | 315,872 | -0.29(-1.65%) |
May 04, 2021 | 17.91 | 17.91 | 16.99 | 17.36 | 411,701 | -0.69(-3.81%) |
May 03, 2021 | 18.50 | 18.54 | 17.71 | 18.05 | 272,393 | -0.21(-1.17%) |
Apr 30, 2021 | 18.12 | 18.58 | 18.11 | 18.26 | 368,249 | -0.10(-0.53%) |
Apr 29, 2021 | 18.41 | 18.55 | 17.95 | 18.36 | 205,348 | +0.21(+1.17%) |
Apr 28, 2021 | 18.14 | 18.42 | 17.82 | 18.14 | 320,466 | -0.03(-0.18%) |
Apr 27, 2021 | 18.36 | 18.42 | 17.74 | 18.18 | 386,648 | -0.02(-0.13%) |
Apr 26, 2021 | 17.33 | 18.30 | 16.87 | 18.20 | 435,766 | +1.09(+6.36%) |
Apr 23, 2021 | 16.48 | 17.24 | 15.97 | 17.11 | 372,158 | +0.72(+4.40%) |
Apr 22, 2021 | 16.10 | 17.11 | 15.58 | 16.39 | 455,933 | +0.29(+1.78%) |
Apr 21, 2021 | 15.57 | 16.12 | 15.32 | 16.10 | 345,101 | +0.44(+2.82%) |
Apr 20, 2021 | 15.41 | 15.71 | 15.04 | 15.66 | 220,142 | +0.19(+1.22%) |
Apr 19, 2021 | 15.98 | 16.05 | 15.40 | 15.47 | 315,236 | -0.66(-4.11%) |
Apr 16, 2021 | 16.12 | 16.26 | 15.43 | 16.14 | 418,815 | +0.13(+0.81%) |
Apr 15, 2021 | 16.06 | 16.19 | 15.74 | 16.01 | 275,216 | +0.06(+0.36%) |
Apr 14, 2021 | 15.32 | 16.11 | 15.29 | 15.95 | 339,502 | +0.62(+4.07%) |
Apr 13, 2021 | 15.43 | 15.88 | 15.08 | 15.33 | 320,235 | +0.00(+0.00%) |
Apr 12, 2021 | 15.72 | 15.88 | 15.27 | 15.33 | 472,369 | -0.48(-3.03%) |
Apr 09, 2021 | 16.07 | 16.32 | 15.76 | 15.81 | 370,557 | -0.32(-1.96%) |
Apr 08, 2021 | 16.40 | 16.52 | 15.91 | 16.12 | 282,124 | -0.19(-1.14%) |
Apr 07, 2021 | 16.67 | 16.82 | 16.23 | 16.31 | 436,777 | -0.40(-2.38%) |
Apr 06, 2021 | 16.79 | 17.08 | 16.53 | 16.71 | 353,970 | +0.01(+0.05%) |
Apr 05, 2021 | 17.18 | 17.18 | 16.23 | 16.70 | 462,788 | -0.09(-0.53%) |
Apr 01, 2021 | 17.14 | 17.40 | 16.62 | 16.79 | 477,716 | -0.13(-0.77%) |
Mar 31, 2021 | 16.54 | 17.30 | 16.54 | 16.92 | 742,492 | +0.57(+3.47%) |
Mar 30, 2021 | 16.42 | 16.55 | 16.08 | 16.35 | 646,070 | -0.13(-0.79%) |
Mar 29, 2021 | 17.61 | 17.61 | 16.48 | 16.48 | 643,858 | -1.22(-6.92%) |
Mar 26, 2021 | 18.25 | 18.34 | 17.20 | 17.70 | 585,986 | -0.47(-2.57%) |
Mar 25, 2021 | 18.48 | 19.03 | 17.93 | 18.17 | 958,064 | -0.49(-2.63%) |
Mar 24, 2021 | 20.54 | 20.62 | 18.66 | 18.66 | 926,882 | -1.85(-9.02%) |
Mar 23, 2021 | 20.66 | 21.21 | 20.02 | 20.51 | 809,663 | -0.39(-1.86%) |
Mar 22, 2021 | 19.10 | 20.94 | 18.84 | 20.90 | 1,195,011 | +2.67(+14.64%) |
Mar 19, 2021 | 17.76 | 18.47 | 17.44 | 18.23 | 1,288,873 | +0.40(+2.23%) |
Mar 18, 2021 | 18.69 | 19.14 | 17.72 | 17.83 | 651,450 | -0.99(-5.26%) |
Mar 17, 2021 | 18.36 | 18.95 | 18.19 | 18.82 | 595,032 | +0.41(+2.20%) |
Mar 16, 2021 | 18.80 | 19.04 | 18.07 | 18.42 | 573,633 | -0.44(-2.32%) |
Mar 15, 2021 | 18.49 | 18.97 | 18.25 | 18.85 | 572,073 | +0.28(+1.53%) |
Mar 12, 2021 | 18.38 | 18.65 | 18.18 | 18.57 | 396,823 | +0.13(+0.70%) |
Mar 11, 2021 | 17.42 | 18.49 | 17.25 | 18.44 | 648,365 | +1.27(+7.42%) |
Mar 10, 2021 | 17.56 | 18.04 | 17.09 | 17.17 | 400,993 | -0.24(-1.40%) |
Mar 09, 2021 | 16.68 | 17.73 | 16.65 | 17.41 | 617,408 | +0.80(+4.83%) |
Mar 08, 2021 | 17.86 | 17.89 | 16.43 | 16.61 | 812,789 | -0.80(-4.61%) |
Mar 05, 2021 | 17.14 | 17.44 | 16.32 | 17.41 | 832,490 | +0.62(+3.67%) |
Mar 04, 2021 | 15.67 | 17.13 | 15.42 | 16.79 | 1,038,776 | +1.23(+7.92%) |
Mar 03, 2021 | 15.03 | 16.49 | 14.76 | 15.56 | 1,346,893 | +0.42(+2.79%) |
Mar 02, 2021 | 15.25 | 15.40 | 14.95 | 15.14 | 535,357 | -0.24(-1.53%) |