Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.35 | 17.35 | 16.36 | 16.70 | 584,391 | -0.76(-4.34%) |
May 27, 2021 | 16.37 | 17.77 | 16.11 | 17.46 | 1,183,944 | +1.43(+8.94%) |
May 26, 2021 | 15.82 | 16.07 | 15.59 | 16.02 | 511,214 | +0.43(+2.75%) |
May 25, 2021 | 16.28 | 16.29 | 15.51 | 15.59 | 904,696 | -0.72(-4.42%) |
May 24, 2021 | 15.95 | 16.39 | 15.71 | 16.31 | 592,078 | +0.37(+2.35%) |
May 21, 2021 | 15.59 | 16.25 | 15.48 | 15.94 | 1,264,300 | +0.68(+4.42%) |
May 20, 2021 | 15.01 | 15.32 | 14.62 | 15.27 | 870,386 | +0.40(+2.70%) |
May 19, 2021 | 14.77 | 15.23 | 14.54 | 14.86 | 639,661 | -0.40(-2.63%) |
May 18, 2021 | 16.11 | 16.17 | 15.26 | 15.27 | 666,269 | -0.68(-4.29%) |
May 17, 2021 | 14.89 | 15.97 | 14.89 | 15.95 | 836,126 | +1.10(+7.44%) |
May 14, 2021 | 14.60 | 15.15 | 14.55 | 14.85 | 781,383 | +0.26(+1.75%) |
May 13, 2021 | 14.75 | 15.06 | 14.21 | 14.59 | 650,921 | -0.08(-0.56%) |
May 12, 2021 | 15.39 | 15.48 | 14.59 | 14.67 | 571,968 | -0.71(-4.63%) |
May 11, 2021 | 14.10 | 15.40 | 13.75 | 15.38 | 814,335 | +0.98(+6.78%) |
May 10, 2021 | 14.78 | 15.56 | 14.33 | 14.41 | 1,704,380 | -0.32(-2.17%) |
May 07, 2021 | 14.84 | 15.13 | 14.44 | 14.73 | 1,199,428 | -0.29(-1.94%) |
May 06, 2021 | 16.00 | 16.04 | 14.33 | 15.02 | 1,451,309 | -0.79(-5.02%) |
May 05, 2021 | 15.88 | 16.01 | 15.24 | 15.81 | 771,292 | +0.03(+0.17%) |
May 04, 2021 | 15.33 | 16.27 | 15.02 | 15.79 | 804,148 | +0.48(+3.15%) |
May 03, 2021 | 14.53 | 15.34 | 14.43 | 15.30 | 1,001,054 | +0.88(+6.12%) |
Apr 30, 2021 | 14.65 | 15.09 | 14.27 | 14.42 | 1,303,301 | -0.85(-5.54%) |
Apr 29, 2021 | 16.44 | 16.44 | 14.98 | 15.27 | 872,630 | -1.06(-6.52%) |
Apr 28, 2021 | 16.09 | 16.52 | 15.95 | 16.33 | 434,256 | +0.12(+0.73%) |
Apr 27, 2021 | 16.32 | 16.53 | 16.01 | 16.21 | 420,959 | -0.11(-0.67%) |
Apr 26, 2021 | 16.00 | 16.59 | 16.00 | 16.32 | 376,186 | +0.42(+2.63%) |
Apr 23, 2021 | 16.30 | 16.52 | 15.88 | 15.90 | 607,467 | -0.25(-1.52%) |
Apr 22, 2021 | 16.30 | 16.46 | 15.96 | 16.15 | 488,817 | -0.05(-0.34%) |
Apr 21, 2021 | 16.27 | 16.37 | 15.76 | 16.20 | 458,719 | +0.30(+1.89%) |
Apr 20, 2021 | 16.46 | 16.69 | 15.80 | 15.90 | 586,360 | -0.63(-3.80%) |
Apr 19, 2021 | 17.10 | 17.26 | 16.34 | 16.53 | 633,281 | -0.40(-2.36%) |
Apr 16, 2021 | 17.18 | 17.74 | 16.62 | 16.93 | 585,705 | -0.08(-0.48%) |
Apr 15, 2021 | 16.74 | 17.05 | 16.40 | 17.01 | 628,780 | +0.44(+2.63%) |
Apr 14, 2021 | 15.89 | 16.70 | 15.89 | 16.58 | 920,183 | +0.97(+6.24%) |
Apr 13, 2021 | 15.10 | 15.67 | 14.91 | 15.60 | 495,388 | +0.53(+3.50%) |
Apr 12, 2021 | 15.39 | 15.51 | 14.92 | 15.08 | 675,684 | -0.26(-1.72%) |
Apr 09, 2021 | 15.37 | 15.62 | 14.60 | 15.34 | 1,223,177 | -0.29(-1.86%) |
Apr 08, 2021 | 16.32 | 16.54 | 15.42 | 15.63 | 764,292 | -0.63(-3.86%) |
Apr 07, 2021 | 16.01 | 16.42 | 15.68 | 16.26 | 746,390 | +0.17(+1.07%) |
Apr 06, 2021 | 15.49 | 16.10 | 15.49 | 16.09 | 814,554 | +0.66(+4.31%) |
Apr 05, 2021 | 15.53 | 15.84 | 15.34 | 15.42 | 537,614 | +0.08(+0.53%) |
Apr 01, 2021 | 15.65 | 15.76 | 15.09 | 15.34 | 747,381 | -0.25(-1.58%) |
Mar 31, 2021 | 15.49 | 15.87 | 15.24 | 15.59 | 996,161 | +0.29(+1.90%) |
Mar 30, 2021 | 15.26 | 15.52 | 14.92 | 15.29 | 872,941 | +0.01(+0.06%) |
Mar 29, 2021 | 15.35 | 15.78 | 15.21 | 15.29 | 709,756 | -0.30(-1.93%) |
Mar 26, 2021 | 15.09 | 15.71 | 14.96 | 15.59 | 874,765 | +0.83(+5.61%) |
Mar 25, 2021 | 14.30 | 15.02 | 14.12 | 14.76 | 1,353,316 | +0.24(+1.63%) |
Mar 24, 2021 | 15.21 | 15.48 | 14.51 | 14.52 | 717,511 | -0.43(-2.86%) |
Mar 23, 2021 | 15.73 | 15.86 | 14.88 | 14.95 | 897,941 | -1.16(-7.23%) |
Mar 22, 2021 | 16.75 | 17.03 | 16.03 | 16.11 | 777,337 | -0.88(-5.19%) |
Mar 19, 2021 | 17.10 | 17.25 | 16.06 | 17.00 | 1,888,456 | -0.02(-0.11%) |
Mar 18, 2021 | 17.62 | 18.30 | 16.94 | 17.01 | 1,014,981 | -0.76(-4.25%) |
Mar 17, 2021 | 16.72 | 17.92 | 16.72 | 17.77 | 948,862 | +0.90(+5.34%) |
Mar 16, 2021 | 17.31 | 17.39 | 16.72 | 16.87 | 639,732 | -0.34(-1.96%) |
Mar 15, 2021 | 17.44 | 17.70 | 17.00 | 17.21 | 788,262 | -0.30(-1.72%) |
Mar 12, 2021 | 18.03 | 18.20 | 17.49 | 17.51 | 612,193 | -0.50(-2.78%) |
Mar 11, 2021 | 17.89 | 18.42 | 17.58 | 18.01 | 1,023,412 | +0.15(+0.82%) |
Mar 10, 2021 | 18.42 | 18.80 | 17.80 | 17.86 | 1,254,470 | -0.66(-3.59%) |
Mar 09, 2021 | 18.70 | 18.77 | 18.15 | 18.52 | 538,349 | -0.06(-0.34%) |
Mar 08, 2021 | 18.34 | 18.78 | 18.02 | 18.59 | 621,460 | +0.20(+1.09%) |
Mar 05, 2021 | 18.21 | 18.41 | 17.36 | 18.39 | 602,081 | +0.67(+3.80%) |
Mar 04, 2021 | 18.47 | 18.62 | 17.51 | 17.71 | 866,529 | -0.76(-4.14%) |
Mar 03, 2021 | 17.77 | 19.09 | 17.77 | 18.48 | 668,505 | +0.76(+4.31%) |
Mar 02, 2021 | 17.66 | 17.99 | 17.51 | 17.71 | 421,934 | -0.01(-0.05%) |