Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.87 | 17.65 | 16.87 | 17.20 | 76,520 | +0.34(+2.02%) |
May 27, 2021 | 16.61 | 17.79 | 16.50 | 16.86 | 168,649 | +0.27(+1.63%) |
May 26, 2021 | 16.41 | 16.70 | 16.33 | 16.59 | 79,946 | +0.21(+1.28%) |
May 25, 2021 | 16.20 | 16.67 | 15.84 | 16.38 | 104,985 | +0.13(+0.80%) |
May 24, 2021 | 16.28 | 16.71 | 16.00 | 16.25 | 138,801 | +0.08(+0.49%) |
May 21, 2021 | 15.72 | 16.51 | 15.25 | 16.17 | 98,816 | +0.34(+2.15%) |
May 20, 2021 | 14.88 | 16.00 | 14.82 | 15.83 | 163,930 | +0.97(+6.53%) |
May 19, 2021 | 14.41 | 14.97 | 14.41 | 14.86 | 61,835 | -0.14(-0.93%) |
May 18, 2021 | 15.00 | 15.16 | 14.57 | 15.00 | 213,923 | +0.06(+0.40%) |
May 17, 2021 | 14.42 | 14.94 | 14.41 | 14.94 | 102,178 | +0.43(+2.96%) |
May 14, 2021 | 14.50 | 14.88 | 14.03 | 14.51 | 50,922 | +0.04(+0.28%) |
May 13, 2021 | 14.64 | 15.14 | 14.24 | 14.47 | 77,795 | -0.23(-1.56%) |
May 12, 2021 | 14.60 | 15.06 | 13.84 | 14.70 | 74,876 | +0.03(+0.20%) |
May 11, 2021 | 14.00 | 15.30 | 13.15 | 14.67 | 80,134 | +0.18(+1.24%) |
May 10, 2021 | 15.71 | 15.71 | 14.40 | 14.49 | 71,958 | -1.16(-7.41%) |
May 07, 2021 | 14.18 | 15.96 | 14.04 | 15.65 | 592,390 | +0.26(+1.69%) |
May 06, 2021 | 14.91 | 15.39 | 14.20 | 15.39 | 161,218 | +0.32(+2.12%) |
May 05, 2021 | 15.11 | 15.79 | 14.71 | 15.07 | 98,458 | +0.08(+0.53%) |
May 04, 2021 | 15.97 | 15.97 | 14.95 | 14.99 | 431,343 | -1.04(-6.49%) |
May 03, 2021 | 16.07 | 16.24 | 15.72 | 16.03 | 104,649 | -0.02(-0.12%) |
Apr 30, 2021 | 16.72 | 16.87 | 15.55 | 16.05 | 217,300 | -0.99(-5.81%) |
Apr 29, 2021 | 16.56 | 17.12 | 15.60 | 17.04 | 266,427 | +0.49(+2.96%) |
Apr 28, 2021 | 14.80 | 16.86 | 14.41 | 16.55 | 778,926 | +1.61(+10.78%) |
Apr 27, 2021 | 15.00 | 15.08 | 14.66 | 14.94 | 78,225 | +0.06(+0.40%) |
Apr 26, 2021 | 14.72 | 15.00 | 14.50 | 14.88 | 126,550 | +0.30(+2.06%) |
Apr 23, 2021 | 14.60 | 14.90 | 14.02 | 14.58 | 92,800 | +0.14(+0.97%) |
Apr 22, 2021 | 14.00 | 14.95 | 13.81 | 14.44 | 230,149 | +0.55(+3.96%) |
Apr 21, 2021 | 13.54 | 14.05 | 12.85 | 13.89 | 66,846 | +0.26(+1.91%) |
Apr 20, 2021 | 13.21 | 13.65 | 12.94 | 13.63 | 83,182 | +0.33(+2.48%) |
Apr 19, 2021 | 13.79 | 13.79 | 12.69 | 13.30 | 99,526 | -0.38(-2.78%) |
Apr 16, 2021 | 14.20 | 14.25 | 13.00 | 13.68 | 206,900 | -0.48(-3.39%) |
Apr 15, 2021 | 14.19 | 14.34 | 13.58 | 14.16 | 110,799 | +0.08(+0.57%) |
Apr 14, 2021 | 13.77 | 14.63 | 13.77 | 14.08 | 97,271 | +0.11(+0.79%) |
Apr 13, 2021 | 13.41 | 14.36 | 13.34 | 13.97 | 118,099 | +0.52(+3.87%) |
Apr 12, 2021 | 14.16 | 14.28 | 13.29 | 13.45 | 131,952 | -0.71(-5.01%) |
Apr 09, 2021 | 14.03 | 14.35 | 13.89 | 14.16 | 110,900 | -0.09(-0.63%) |
Apr 08, 2021 | 13.88 | 14.42 | 13.65 | 14.25 | 100,726 | +0.49(+3.56%) |
Apr 07, 2021 | 14.93 | 15.17 | 13.47 | 13.76 | 211,681 | -1.27(-8.45%) |
Apr 06, 2021 | 14.20 | 15.18 | 14.09 | 15.03 | 330,201 | +0.79(+5.55%) |
Apr 05, 2021 | 14.14 | 14.35 | 13.52 | 14.24 | 199,869 | +0.19(+1.35%) |
Apr 01, 2021 | 13.98 | 14.05 | 13.24 | 14.05 | 196,100 | +0.13(+0.93%) |
Mar 31, 2021 | 12.42 | 14.02 | 12.42 | 13.92 | 211,723 | +1.54(+12.44%) |
Mar 30, 2021 | 12.06 | 12.61 | 11.53 | 12.38 | 170,893 | +0.49(+4.12%) |
Mar 29, 2021 | 12.50 | 12.65 | 11.50 | 11.89 | 317,338 | -0.61(-4.88%) |
Mar 26, 2021 | 14.10 | 14.10 | 12.18 | 12.50 | 520,800 | -1.28(-9.29%) |
Mar 25, 2021 | 13.18 | 14.06 | 12.70 | 13.78 | 171,593 | +0.65(+4.95%) |
Mar 24, 2021 | 14.40 | 14.76 | 13.08 | 13.13 | 220,733 | -1.08(-7.60%) |
Mar 23, 2021 | 15.00 | 15.02 | 14.16 | 14.21 | 126,147 | -0.79(-5.27%) |
Mar 22, 2021 | 15.40 | 15.71 | 14.74 | 15.00 | 81,908 | -0.37(-2.41%) |
Mar 19, 2021 | 15.78 | 16.34 | 15.33 | 15.37 | 273,900 | -0.31(-1.98%) |
Mar 18, 2021 | 16.14 | 16.38 | 15.53 | 15.68 | 92,479 | -0.70(-4.27%) |
Mar 17, 2021 | 16.42 | 16.63 | 15.70 | 16.38 | 85,937 | -0.32(-1.92%) |
Mar 16, 2021 | 16.96 | 17.25 | 15.87 | 16.70 | 162,203 | +0.31(+1.89%) |
Mar 15, 2021 | 16.30 | 16.55 | 15.59 | 16.39 | 93,039 | +0.10(+0.61%) |
Mar 12, 2021 | 16.07 | 16.32 | 15.59 | 16.29 | 102,200 | +0.29(+1.81%) |
Mar 11, 2021 | 15.75 | 16.24 | 15.43 | 16.00 | 142,518 | +0.60(+3.90%) |
Mar 10, 2021 | 14.86 | 15.64 | 14.32 | 15.40 | 286,313 | +0.60(+4.05%) |
Mar 09, 2021 | 14.48 | 15.16 | 14.06 | 14.80 | 178,062 | +0.84(+6.02%) |
Mar 08, 2021 | 14.00 | 14.92 | 13.58 | 13.96 | 188,682 | -0.15(-1.06%) |
Mar 05, 2021 | 14.45 | 14.80 | 13.05 | 14.11 | 361,200 | +0.20(+1.44%) |
Mar 04, 2021 | 14.85 | 14.94 | 13.57 | 13.91 | 394,038 | -1.03(-6.89%) |
Mar 03, 2021 | 15.33 | 15.72 | 14.84 | 14.94 | 207,977 | -0.44(-2.86%) |
Mar 02, 2021 | 15.85 | 15.89 | 15.05 | 15.38 | 150,198 | -0.47(-2.97%) |