Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.95 | 17.04 | 16.32 | 16.61 | 21,350 | -0.20(-1.18%) |
May 27, 2021 | 16.69 | 17.17 | 16.61 | 16.81 | 20,372 | +0.28(+1.70%) |
May 26, 2021 | 16.66 | 16.87 | 16.30 | 16.53 | 24,151 | -0.03(-0.16%) |
May 25, 2021 | 16.83 | 17.41 | 15.97 | 16.56 | 58,046 | -0.35(-2.09%) |
May 24, 2021 | 16.41 | 17.73 | 16.33 | 16.91 | 61,528 | +0.64(+3.95%) |
May 21, 2021 | 15.83 | 16.60 | 15.57 | 16.27 | 46,434 | +0.53(+3.39%) |
May 20, 2021 | 15.47 | 15.74 | 15.20 | 15.74 | 31,051 | +0.20(+1.28%) |
May 19, 2021 | 15.52 | 15.65 | 15.38 | 15.54 | 25,918 | -0.10(-0.64%) |
May 18, 2021 | 15.80 | 15.92 | 15.49 | 15.64 | 17,449 | -0.16(-1.03%) |
May 17, 2021 | 15.11 | 15.85 | 15.11 | 15.80 | 46,644 | +0.65(+4.30%) |
May 14, 2021 | 15.42 | 15.42 | 14.75 | 15.15 | 28,976 | +0.17(+1.15%) |
May 13, 2021 | 15.06 | 15.33 | 14.85 | 14.98 | 39,992 | +0.05(+0.30%) |
May 12, 2021 | 14.81 | 15.06 | 14.79 | 14.93 | 39,717 | +0.08(+0.55%) |
May 11, 2021 | 15.00 | 15.21 | 14.78 | 14.85 | 7,709 | -0.06(-0.43%) |
May 10, 2021 | 14.81 | 15.24 | 14.77 | 14.91 | 48,568 | +0.17(+1.17%) |
May 07, 2021 | 14.59 | 14.79 | 14.52 | 14.74 | 29,985 | +0.07(+0.49%) |
May 06, 2021 | 14.85 | 14.85 | 14.48 | 14.67 | 29,607 | +0.00(+0.00%) |
May 05, 2021 | 14.65 | 14.70 | 14.51 | 14.67 | 44,307 | +0.01(+0.06%) |
May 04, 2021 | 14.66 | 15.07 | 14.45 | 14.66 | 51,997 | -0.13(-0.86%) |
May 03, 2021 | 14.22 | 15.27 | 14.18 | 14.79 | 73,408 | +0.68(+4.81%) |
Apr 30, 2021 | 14.04 | 14.24 | 14.04 | 14.11 | 25,970 | +0.07(+0.53%) |
Apr 29, 2021 | 14.12 | 14.16 | 13.75 | 14.03 | 37,474 | +0.23(+1.69%) |
Apr 28, 2021 | 13.69 | 13.89 | 13.60 | 13.80 | 56,920 | +0.07(+0.52%) |
Apr 27, 2021 | 13.70 | 13.87 | 13.40 | 13.73 | 102,236 | +0.21(+1.53%) |
Apr 26, 2021 | 13.46 | 13.86 | 13.46 | 13.52 | 28,660 | +0.17(+1.28%) |
Apr 23, 2021 | 13.69 | 13.69 | 13.03 | 13.35 | 41,716 | -0.13(-0.93%) |
Apr 22, 2021 | 13.47 | 13.81 | 13.26 | 13.47 | 30,384 | -0.01(-0.07%) |
Apr 21, 2021 | 13.39 | 13.63 | 13.31 | 13.48 | 11,222 | +0.09(+0.67%) |
Apr 20, 2021 | 13.52 | 13.60 | 13.26 | 13.39 | 25,165 | -0.11(-0.80%) |
Apr 19, 2021 | 13.65 | 13.65 | 13.30 | 13.50 | 16,048 | -0.06(-0.46%) |
Apr 16, 2021 | 13.62 | 13.88 | 13.21 | 13.56 | 15,129 | +0.07(+0.53%) |
Apr 15, 2021 | 13.63 | 13.67 | 13.48 | 13.49 | 13,113 | -0.07(-0.53%) |
Apr 14, 2021 | 13.58 | 13.82 | 13.43 | 13.56 | 15,145 | -0.10(-0.72%) |
Apr 13, 2021 | 13.60 | 14.02 | 13.54 | 13.66 | 12,873 | +0.04(+0.33%) |
Apr 12, 2021 | 13.79 | 14.06 | 13.53 | 13.62 | 19,667 | -0.16(-1.17%) |
Apr 09, 2021 | 13.43 | 13.83 | 13.43 | 13.78 | 11,680 | +0.04(+0.26%) |
Apr 08, 2021 | 13.93 | 13.93 | 13.49 | 13.74 | 14,859 | +0.04(+0.33%) |
Apr 07, 2021 | 13.95 | 13.95 | 13.57 | 13.70 | 9,908 | -0.10(-0.72%) |
Apr 06, 2021 | 13.93 | 14.06 | 13.73 | 13.80 | 8,695 | -0.17(-1.22%) |
Apr 05, 2021 | 14.30 | 14.30 | 13.55 | 13.97 | 16,756 | -0.22(-1.58%) |
Apr 01, 2021 | 14.23 | 14.37 | 13.92 | 14.19 | 10,123 | +0.17(+1.22%) |
Mar 31, 2021 | 14.24 | 14.24 | 13.73 | 14.02 | 14,322 | -0.08(-0.57%) |
Mar 30, 2021 | 13.95 | 14.27 | 13.88 | 14.10 | 18,576 | +0.27(+1.95%) |
Mar 29, 2021 | 13.71 | 14.27 | 13.69 | 13.83 | 16,727 | +0.04(+0.33%) |
Mar 26, 2021 | 13.84 | 13.84 | 13.71 | 13.79 | 8,232 | -0.11(-0.78%) |
Mar 25, 2021 | 13.92 | 13.97 | 13.69 | 13.90 | 15,546 | +0.12(+0.85%) |
Mar 24, 2021 | 13.97 | 14.33 | 13.72 | 13.78 | 11,759 | -0.16(-1.16%) |
Mar 23, 2021 | 14.00 | 14.04 | 13.58 | 13.94 | 20,607 | -0.08(-0.58%) |
Mar 22, 2021 | 14.56 | 14.61 | 13.89 | 14.02 | 31,539 | -0.70(-4.76%) |
Mar 19, 2021 | 14.36 | 14.77 | 13.56 | 14.72 | 127,485 | +0.29(+1.99%) |
Mar 18, 2021 | 13.71 | 14.82 | 13.61 | 14.44 | 77,382 | +0.88(+6.50%) |
Mar 17, 2021 | 13.59 | 13.65 | 13.53 | 13.56 | 7,515 | -0.08(-0.59%) |
Mar 16, 2021 | 13.68 | 13.70 | 13.48 | 13.64 | 8,781 | -0.06(-0.46%) |
Mar 15, 2021 | 13.54 | 13.70 | 13.50 | 13.70 | 17,465 | -0.01(-0.07%) |
Mar 12, 2021 | 13.53 | 13.71 | 13.44 | 13.71 | 32,928 | +0.21(+1.53%) |
Mar 11, 2021 | 13.52 | 13.56 | 13.20 | 13.50 | 32,992 | +0.02(+0.13%) |
Mar 10, 2021 | 13.51 | 13.57 | 13.42 | 13.48 | 42,280 | -0.01(-0.07%) |
Mar 09, 2021 | 13.49 | 13.50 | 13.10 | 13.49 | 23,085 | +0.01(+0.07%) |
Mar 08, 2021 | 13.48 | 13.71 | 13.35 | 13.48 | 52,482 | +0.01(+0.07%) |
Mar 05, 2021 | 13.27 | 13.48 | 13.27 | 13.47 | 22,582 | +0.24(+1.83%) |
Mar 04, 2021 | 13.23 | 13.47 | 12.92 | 13.23 | 25,819 | +0.32(+2.51%) |
Mar 03, 2021 | 12.53 | 12.95 | 12.46 | 12.91 | 23,797 | +0.49(+3.98%) |
Mar 02, 2021 | 12.95 | 12.96 | 12.39 | 12.41 | 26,720 | -0.60(-4.63%) |