Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.89 | 18.28 | 17.89 | 18.14 | 466,620 | +0.34(+1.93%) |
May 27, 2021 | 18.10 | 18.10 | 17.74 | 17.80 | 472,981 | -0.17(-0.96%) |
May 26, 2021 | 17.89 | 18.25 | 17.71 | 17.97 | 638,303 | +0.24(+1.38%) |
May 25, 2021 | 17.88 | 17.93 | 17.50 | 17.72 | 466,367 | +0.01(+0.05%) |
May 24, 2021 | 17.26 | 17.90 | 17.25 | 17.71 | 512,714 | +0.61(+3.54%) |
May 21, 2021 | 17.43 | 17.43 | 16.97 | 17.11 | 525,196 | -0.04(-0.21%) |
May 20, 2021 | 16.55 | 17.28 | 16.44 | 17.14 | 463,303 | +0.60(+3.61%) |
May 19, 2021 | 16.29 | 16.55 | 15.81 | 16.55 | 612,665 | -0.24(-1.45%) |
May 18, 2021 | 16.85 | 17.06 | 16.44 | 16.79 | 418,269 | +0.05(+0.27%) |
May 17, 2021 | 16.65 | 16.84 | 16.48 | 16.75 | 399,611 | +0.02(+0.11%) |
May 14, 2021 | 16.55 | 16.85 | 16.29 | 16.73 | 545,572 | +0.58(+3.59%) |
May 13, 2021 | 15.63 | 16.43 | 15.63 | 16.15 | 672,788 | +0.63(+4.08%) |
May 12, 2021 | 16.58 | 16.74 | 15.46 | 15.52 | 916,774 | -1.27(-7.55%) |
May 11, 2021 | 16.90 | 16.99 | 16.36 | 16.78 | 713,659 | -0.68(-3.89%) |
May 10, 2021 | 17.63 | 18.08 | 17.46 | 17.46 | 733,272 | -0.04(-0.21%) |
May 07, 2021 | 17.00 | 17.51 | 16.79 | 17.50 | 593,665 | +0.71(+4.20%) |
May 06, 2021 | 16.57 | 16.83 | 16.31 | 16.79 | 380,273 | +0.26(+1.59%) |
May 05, 2021 | 16.77 | 17.47 | 16.31 | 16.53 | 960,513 | -0.81(-4.69%) |
May 04, 2021 | 17.62 | 17.91 | 17.07 | 17.34 | 803,330 | -0.41(-2.29%) |
May 03, 2021 | 18.15 | 18.15 | 17.64 | 17.75 | 499,984 | -0.14(-0.76%) |
Apr 30, 2021 | 17.49 | 17.97 | 17.39 | 17.89 | 558,722 | +0.24(+1.38%) |
Apr 29, 2021 | 17.31 | 17.87 | 17.31 | 17.64 | 668,582 | +0.40(+2.31%) |
Apr 28, 2021 | 17.48 | 17.52 | 17.18 | 17.24 | 335,948 | -0.11(-0.63%) |
Apr 27, 2021 | 17.57 | 17.57 | 17.19 | 17.35 | 458,519 | +0.01(+0.05%) |
Apr 26, 2021 | 17.34 | 17.64 | 17.23 | 17.34 | 623,401 | +0.16(+0.95%) |
Apr 23, 2021 | 16.93 | 17.28 | 16.85 | 17.18 | 458,693 | +0.27(+1.61%) |
Apr 22, 2021 | 17.28 | 17.36 | 16.77 | 16.91 | 665,276 | -0.23(-1.32%) |
Apr 21, 2021 | 16.91 | 17.24 | 16.69 | 17.14 | 669,341 | +0.30(+1.77%) |
Apr 20, 2021 | 16.40 | 16.92 | 16.33 | 16.84 | 726,967 | +0.43(+2.59%) |
Apr 19, 2021 | 16.40 | 16.43 | 16.05 | 16.41 | 406,261 | +0.12(+0.72%) |
Apr 16, 2021 | 16.33 | 16.47 | 16.16 | 16.29 | 462,341 | +0.06(+0.39%) |
Apr 15, 2021 | 15.66 | 16.23 | 15.59 | 16.23 | 432,705 | +0.86(+5.59%) |
Apr 14, 2021 | 15.70 | 15.95 | 15.34 | 15.37 | 379,389 | -0.30(-1.90%) |
Apr 13, 2021 | 15.38 | 15.71 | 15.30 | 15.67 | 283,477 | +0.28(+1.82%) |
Apr 12, 2021 | 15.22 | 15.42 | 14.86 | 15.39 | 313,087 | +0.18(+1.19%) |
Apr 09, 2021 | 15.33 | 15.33 | 15.05 | 15.21 | 230,231 | -0.01(-0.06%) |
Apr 08, 2021 | 15.40 | 15.56 | 15.17 | 15.22 | 345,453 | -0.13(-0.83%) |
Apr 07, 2021 | 15.22 | 15.51 | 15.00 | 15.34 | 612,890 | -0.02(-0.12%) |
Apr 06, 2021 | 15.38 | 15.38 | 15.05 | 15.36 | 362,528 | +0.11(+0.71%) |
Apr 05, 2021 | 15.43 | 15.43 | 14.82 | 15.25 | 598,309 | +0.20(+1.32%) |
Apr 01, 2021 | 14.58 | 15.08 | 14.38 | 15.05 | 404,866 | +0.72(+5.05%) |
Mar 31, 2021 | 14.65 | 14.78 | 14.12 | 14.33 | 602,498 | -0.18(-1.25%) |
Mar 30, 2021 | 14.50 | 14.67 | 14.38 | 14.51 | 309,389 | -0.01(-0.06%) |
Mar 29, 2021 | 14.61 | 14.80 | 14.11 | 14.52 | 590,128 | -0.22(-1.47%) |
Mar 26, 2021 | 14.02 | 14.78 | 13.99 | 14.74 | 502,905 | +0.90(+6.47%) |
Mar 25, 2021 | 13.38 | 13.94 | 12.95 | 13.84 | 436,992 | +0.36(+2.68%) |
Mar 24, 2021 | 13.77 | 14.01 | 13.47 | 13.48 | 370,293 | -0.19(-1.39%) |
Mar 23, 2021 | 13.82 | 13.99 | 13.44 | 13.67 | 316,904 | -0.04(-0.32%) |
Mar 22, 2021 | 13.60 | 13.83 | 13.32 | 13.71 | 338,711 | +0.23(+1.74%) |
Mar 19, 2021 | 14.07 | 14.19 | 13.46 | 13.48 | 278,309 | -0.59(-4.17%) |
Mar 18, 2021 | 14.53 | 14.53 | 13.89 | 14.07 | 264,989 | -0.42(-2.87%) |
Mar 17, 2021 | 14.31 | 14.50 | 13.97 | 14.48 | 268,351 | +0.03(+0.19%) |
Mar 16, 2021 | 14.66 | 14.73 | 14.26 | 14.45 | 405,144 | -0.18(-1.23%) |
Mar 15, 2021 | 14.09 | 14.75 | 13.90 | 14.63 | 1,221,519 | +0.65(+4.65%) |
Mar 12, 2021 | 13.35 | 14.01 | 13.31 | 13.98 | 335,279 | +0.63(+4.73%) |
Mar 11, 2021 | 13.16 | 13.56 | 12.93 | 13.35 | 350,026 | +0.44(+3.42%) |
Mar 10, 2021 | 12.51 | 13.12 | 12.51 | 12.91 | 338,255 | +0.41(+3.25%) |
Mar 09, 2021 | 12.69 | 12.78 | 12.49 | 12.51 | 330,852 | +0.22(+1.76%) |
Mar 08, 2021 | 12.08 | 12.65 | 11.85 | 12.29 | 407,580 | +0.32(+2.64%) |
Mar 05, 2021 | 11.73 | 12.06 | 10.96 | 11.97 | 492,777 | +0.41(+3.59%) |
Mar 04, 2021 | 12.11 | 12.24 | 11.16 | 11.56 | 472,801 | -0.41(-3.47%) |
Mar 03, 2021 | 12.23 | 12.31 | 11.92 | 11.97 | 296,357 | -0.24(-1.99%) |
Mar 02, 2021 | 12.69 | 12.69 | 11.96 | 12.22 | 290,699 | -0.34(-2.73%) |