Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.25 | 19.49 | 19.06 | 19.44 | 30,000 | +0.20(+1.04%) |
May 27, 2021 | 18.85 | 19.25 | 18.54 | 19.24 | 29,037 | +0.50(+2.67%) |
May 26, 2021 | 18.89 | 18.96 | 18.54 | 18.74 | 52,034 | +0.02(+0.11%) |
May 25, 2021 | 18.74 | 19.01 | 18.59 | 18.72 | 75,365 | -0.03(-0.16%) |
May 24, 2021 | 17.37 | 19.18 | 17.37 | 18.75 | 155,115 | +1.63(+9.52%) |
May 21, 2021 | 16.82 | 17.73 | 16.81 | 17.12 | 20,792 | +0.53(+3.19%) |
May 20, 2021 | 16.57 | 16.60 | 15.84 | 16.59 | 111,262 | +0.02(+0.12%) |
May 19, 2021 | 17.39 | 17.39 | 16.50 | 16.57 | 28,286 | -0.83(-4.77%) |
May 18, 2021 | 17.28 | 18.00 | 17.21 | 17.40 | 40,907 | -0.03(-0.17%) |
May 17, 2021 | 16.90 | 17.59 | 16.54 | 17.43 | 27,511 | +0.28(+1.63%) |
May 14, 2021 | 17.22 | 17.26 | 16.86 | 17.15 | 29,572 | +0.19(+1.12%) |
May 13, 2021 | 16.69 | 17.32 | 16.62 | 16.96 | 83,794 | +0.42(+2.54%) |
May 12, 2021 | 17.71 | 17.77 | 16.20 | 16.54 | 39,761 | -1.30(-7.29%) |
May 11, 2021 | 18.03 | 18.18 | 17.30 | 17.84 | 70,203 | -0.33(-1.82%) |
May 10, 2021 | 17.48 | 18.22 | 17.35 | 18.17 | 65,632 | +0.85(+4.91%) |
May 07, 2021 | 16.45 | 17.48 | 16.45 | 17.32 | 85,400 | +0.99(+6.06%) |
May 06, 2021 | 15.00 | 16.75 | 14.99 | 16.33 | 52,679 | +1.24(+8.22%) |
May 05, 2021 | 14.90 | 15.66 | 14.74 | 15.09 | 41,194 | -0.13(-0.85%) |
May 04, 2021 | 15.87 | 16.12 | 15.08 | 15.22 | 41,732 | -0.78(-4.87%) |
May 03, 2021 | 16.00 | 16.35 | 15.37 | 16.00 | 14,460 | +0.39(+2.50%) |
Apr 30, 2021 | 16.11 | 16.11 | 15.24 | 15.61 | 25,200 | -0.69(-4.23%) |
Apr 29, 2021 | 16.40 | 16.40 | 15.67 | 16.30 | 22,441 | -0.30(-1.81%) |
Apr 28, 2021 | 16.56 | 17.00 | 16.31 | 16.60 | 58,233 | -0.09(-0.54%) |
Apr 27, 2021 | 16.68 | 16.80 | 16.38 | 16.69 | 12,859 | +0.04(+0.24%) |
Apr 26, 2021 | 16.38 | 16.78 | 16.38 | 16.65 | 15,664 | +0.09(+0.54%) |
Apr 23, 2021 | 16.45 | 16.70 | 16.14 | 16.56 | 16,800 | +0.20(+1.22%) |
Apr 22, 2021 | 16.51 | 16.69 | 15.99 | 16.36 | 9,837 | +0.04(+0.25%) |
Apr 21, 2021 | 15.98 | 16.66 | 15.37 | 16.32 | 54,779 | +0.15(+0.93%) |
Apr 20, 2021 | 15.75 | 16.38 | 15.22 | 16.17 | 19,785 | +0.13(+0.81%) |
Apr 19, 2021 | 16.10 | 16.20 | 15.38 | 16.04 | 27,546 | -0.01(-0.06%) |
Apr 16, 2021 | 15.62 | 16.50 | 15.05 | 16.05 | 58,700 | +0.22(+1.39%) |
Apr 15, 2021 | 15.00 | 15.97 | 14.98 | 15.83 | 23,231 | +0.81(+5.39%) |
Apr 14, 2021 | 14.97 | 15.02 | 14.56 | 15.02 | 98,753 | +0.35(+2.39%) |
Apr 13, 2021 | 14.84 | 14.98 | 14.18 | 14.67 | 33,405 | -0.14(-0.95%) |
Apr 12, 2021 | 15.01 | 15.05 | 14.40 | 14.81 | 21,221 | -0.19(-1.27%) |
Apr 09, 2021 | 14.73 | 15.17 | 14.73 | 15.00 | 29,000 | +0.04(+0.27%) |
Apr 08, 2021 | 14.89 | 14.96 | 14.15 | 14.96 | 49,887 | -0.01(-0.07%) |
Apr 07, 2021 | 14.35 | 15.09 | 13.92 | 14.97 | 53,606 | +0.87(+6.17%) |
Apr 06, 2021 | 14.44 | 14.69 | 13.75 | 14.10 | 21,240 | -0.32(-2.22%) |
Apr 05, 2021 | 15.25 | 15.28 | 14.28 | 14.42 | 53,719 | -0.85(-5.57%) |
Apr 01, 2021 | 15.16 | 15.27 | 14.32 | 15.27 | 9,000 | +0.89(+6.19%) |
Mar 31, 2021 | 14.43 | 14.82 | 14.02 | 14.38 | 11,684 | +0.18(+1.27%) |
Mar 30, 2021 | 14.49 | 15.03 | 14.20 | 14.20 | 33,054 | -0.24(-1.66%) |
Mar 29, 2021 | 14.91 | 15.24 | 14.30 | 14.44 | 38,653 | -0.26(-1.77%) |
Mar 26, 2021 | 14.50 | 14.94 | 14.31 | 14.70 | 17,900 | +0.32(+2.23%) |
Mar 25, 2021 | 15.10 | 15.11 | 13.75 | 14.38 | 45,221 | -0.96(-6.26%) |
Mar 24, 2021 | 15.74 | 16.56 | 15.34 | 15.34 | 13,469 | -0.61(-3.82%) |
Mar 23, 2021 | 15.83 | 16.13 | 15.44 | 15.95 | 24,944 | -0.18(-1.12%) |
Mar 22, 2021 | 16.29 | 17.25 | 16.00 | 16.13 | 15,111 | -0.27(-1.65%) |
Mar 19, 2021 | 16.02 | 16.65 | 15.51 | 16.40 | 158,900 | +0.15(+0.92%) |
Mar 18, 2021 | 16.57 | 17.03 | 15.88 | 16.25 | 19,452 | -0.50(-2.99%) |
Mar 17, 2021 | 16.97 | 17.32 | 15.89 | 16.75 | 32,343 | -0.38(-2.22%) |
Mar 16, 2021 | 17.58 | 17.74 | 16.43 | 17.13 | 71,314 | -0.61(-3.44%) |
Mar 15, 2021 | 17.73 | 17.74 | 17.24 | 17.74 | 46,983 | +0.30(+1.72%) |
Mar 12, 2021 | 16.04 | 17.45 | 16.04 | 17.44 | 56,400 | +1.41(+8.80%) |
Mar 11, 2021 | 16.48 | 16.48 | 15.62 | 16.03 | 36,791 | -0.23(-1.41%) |
Mar 10, 2021 | 15.90 | 16.59 | 15.82 | 16.26 | 58,010 | -0.01(-0.06%) |
Mar 09, 2021 | 16.02 | 16.55 | 15.80 | 16.27 | 143,499 | +0.37(+2.33%) |
Mar 08, 2021 | 15.85 | 16.04 | 15.65 | 15.90 | 59,041 | +0.18(+1.15%) |
Mar 05, 2021 | 15.30 | 15.85 | 14.76 | 15.72 | 20,700 | +0.43(+2.81%) |
Mar 04, 2021 | 15.04 | 15.30 | 14.85 | 15.29 | 66,905 | +0.30(+2.00%) |
Mar 03, 2021 | 16.25 | 16.25 | 14.20 | 14.99 | 31,212 | -0.38(-2.47%) |
Mar 02, 2021 | 14.88 | 15.37 | 14.47 | 15.37 | 37,373 | +0.58(+3.92%) |