Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.64 | 18.06 | 17.58 | 17.99 | 112,313 | +0.09(+0.50%) |
May 27, 2021 | 17.78 | 17.94 | 17.44 | 17.90 | 134,824 | +0.11(+0.62%) |
May 26, 2021 | 17.89 | 18.03 | 17.70 | 17.79 | 118,216 | +0.01(+0.06%) |
May 25, 2021 | 17.69 | 17.88 | 17.38 | 17.78 | 113,864 | +0.03(+0.17%) |
May 24, 2021 | 17.72 | 17.83 | 17.65 | 17.75 | 881,554 | +0.20(+1.14%) |
May 21, 2021 | 17.70 | 17.85 | 17.37 | 17.55 | 151,718 | +0.03(+0.17%) |
May 20, 2021 | 17.41 | 17.75 | 17.13 | 17.52 | 145,864 | +0.16(+0.92%) |
May 19, 2021 | 17.38 | 17.70 | 17.25 | 17.36 | 193,171 | -0.32(-1.81%) |
May 18, 2021 | 17.77 | 17.77 | 17.31 | 17.68 | 257,516 | +0.06(+0.34%) |
May 17, 2021 | 16.58 | 17.72 | 16.48 | 17.62 | 345,959 | +1.21(+7.37%) |
May 14, 2021 | 16.12 | 16.43 | 16.01 | 16.41 | 81,098 | +0.55(+3.47%) |
May 13, 2021 | 16.25 | 16.25 | 15.70 | 15.86 | 194,161 | -0.49(-3.00%) |
May 12, 2021 | 16.94 | 17.01 | 16.27 | 16.35 | 240,008 | -0.55(-3.25%) |
May 11, 2021 | 16.30 | 16.90 | 16.25 | 16.90 | 209,343 | +0.25(+1.50%) |
May 10, 2021 | 17.14 | 17.25 | 16.61 | 16.65 | 310,164 | -0.15(-0.89%) |
May 07, 2021 | 16.92 | 16.92 | 16.54 | 16.80 | 162,475 | +0.14(+0.84%) |
May 06, 2021 | 15.91 | 16.79 | 15.91 | 16.66 | 252,748 | +0.84(+5.31%) |
May 05, 2021 | 15.82 | 15.90 | 15.62 | 15.82 | 102,174 | +0.05(+0.32%) |
May 04, 2021 | 16.14 | 16.30 | 15.63 | 15.77 | 154,820 | -0.31(-1.93%) |
May 03, 2021 | 15.54 | 16.12 | 15.46 | 16.08 | 277,059 | +0.88(+5.79%) |
Apr 30, 2021 | 15.49 | 15.52 | 15.15 | 15.20 | 220,500 | -0.39(-2.50%) |
Apr 29, 2021 | 16.00 | 16.09 | 15.33 | 15.59 | 292,015 | -0.46(-2.87%) |
Apr 28, 2021 | 15.66 | 16.08 | 15.60 | 16.05 | 117,926 | +0.24(+1.49%) |
Apr 27, 2021 | 16.10 | 16.16 | 15.79 | 15.81 | 164,267 | -0.26(-1.65%) |
Apr 26, 2021 | 16.26 | 16.38 | 15.99 | 16.08 | 305,485 | -0.22(-1.35%) |
Apr 23, 2021 | 16.50 | 16.56 | 16.15 | 16.30 | 105,200 | -0.05(-0.31%) |
Apr 22, 2021 | 16.62 | 16.62 | 16.22 | 16.35 | 345,112 | -0.42(-2.50%) |
Apr 21, 2021 | 16.22 | 16.77 | 16.22 | 16.77 | 249,932 | +0.62(+3.84%) |
Apr 20, 2021 | 16.01 | 16.23 | 15.96 | 16.15 | 87,440 | -0.02(-0.12%) |
Apr 19, 2021 | 16.44 | 16.49 | 15.99 | 16.17 | 119,337 | -0.18(-1.10%) |
Apr 16, 2021 | 16.62 | 16.62 | 16.20 | 16.35 | 114,700 | -0.10(-0.61%) |
Apr 15, 2021 | 15.75 | 16.53 | 15.75 | 16.45 | 337,642 | +0.79(+5.04%) |
Apr 14, 2021 | 15.93 | 15.94 | 15.63 | 15.66 | 116,299 | -0.32(-2.00%) |
Apr 13, 2021 | 15.77 | 16.08 | 15.77 | 15.98 | 148,344 | +0.39(+2.50%) |
Apr 12, 2021 | 15.95 | 15.95 | 15.52 | 15.59 | 286,250 | -0.39(-2.44%) |
Apr 09, 2021 | 15.93 | 16.08 | 15.72 | 15.98 | 152,900 | -0.18(-1.11%) |
Apr 08, 2021 | 15.68 | 16.19 | 15.68 | 16.16 | 188,984 | +0.64(+4.12%) |
Apr 07, 2021 | 15.79 | 15.79 | 15.46 | 15.52 | 351,387 | -0.27(-1.71%) |
Apr 06, 2021 | 15.48 | 15.93 | 15.43 | 15.79 | 175,342 | +0.48(+3.14%) |
Apr 05, 2021 | 15.53 | 15.53 | 15.17 | 15.31 | 142,944 | -0.04(-0.26%) |
Apr 01, 2021 | 14.92 | 15.35 | 14.90 | 15.35 | 153,500 | +0.59(+4.00%) |
Mar 31, 2021 | 14.36 | 14.86 | 14.28 | 14.76 | 109,664 | +0.40(+2.79%) |
Mar 30, 2021 | 14.50 | 14.60 | 14.20 | 14.36 | 187,961 | -0.45(-3.04%) |
Mar 29, 2021 | 14.99 | 15.08 | 14.49 | 14.81 | 184,627 | -0.22(-1.46%) |
Mar 26, 2021 | 14.83 | 15.07 | 14.82 | 15.03 | 98,300 | +0.19(+1.28%) |
Mar 25, 2021 | 14.72 | 14.96 | 14.62 | 14.84 | 216,194 | -0.02(-0.13%) |
Mar 24, 2021 | 15.20 | 15.27 | 14.85 | 14.86 | 154,792 | -0.19(-1.26%) |
Mar 23, 2021 | 15.70 | 15.70 | 15.05 | 15.05 | 227,371 | -0.80(-5.05%) |
Mar 22, 2021 | 15.87 | 16.05 | 15.77 | 15.85 | 156,436 | -0.21(-1.31%) |
Mar 19, 2021 | 16.15 | 16.15 | 15.91 | 16.06 | 91,400 | +0.04(+0.25%) |
Mar 18, 2021 | 16.26 | 16.43 | 15.96 | 16.02 | 414,810 | -0.41(-2.50%) |
Mar 17, 2021 | 15.96 | 16.51 | 15.67 | 16.43 | 312,117 | +0.46(+2.88%) |
Mar 16, 2021 | 16.17 | 16.17 | 15.88 | 15.97 | 92,895 | -0.15(-0.93%) |
Mar 15, 2021 | 15.92 | 16.18 | 15.74 | 16.12 | 151,008 | +0.46(+2.94%) |
Mar 12, 2021 | 15.37 | 15.75 | 15.15 | 15.66 | 241,800 | +0.07(+0.45%) |
Mar 11, 2021 | 15.50 | 15.69 | 15.35 | 15.59 | 205,990 | +0.28(+1.83%) |
Mar 10, 2021 | 15.38 | 15.47 | 15.11 | 15.31 | 138,420 | +0.15(+0.99%) |
Mar 09, 2021 | 15.30 | 15.49 | 15.06 | 15.16 | 256,292 | +0.55(+3.76%) |
Mar 08, 2021 | 15.08 | 15.08 | 14.55 | 14.61 | 238,475 | -0.28(-1.85%) |
Mar 05, 2021 | 14.79 | 14.91 | 14.23 | 14.88 | 407,400 | +0.12(+0.85%) |
Mar 04, 2021 | 15.13 | 15.40 | 14.47 | 14.76 | 679,991 | -0.37(-2.45%) |
Mar 03, 2021 | 15.30 | 15.38 | 14.92 | 15.13 | 408,987 | -0.55(-3.51%) |
Mar 02, 2021 | 15.33 | 15.89 | 15.28 | 15.68 | 250,922 | +0.40(+2.62%) |