Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.53 | 16.73 | 16.46 | 16.66 | 24,761 | +0.08(+0.49%) |
May 27, 2021 | 16.44 | 16.68 | 16.34 | 16.58 | 38,567 | +0.11(+0.65%) |
May 26, 2021 | 16.52 | 16.54 | 16.41 | 16.47 | 20,523 | -0.09(-0.54%) |
May 25, 2021 | 16.55 | 16.69 | 16.46 | 16.56 | 65,896 | -0.04(-0.27%) |
May 24, 2021 | 16.62 | 16.64 | 16.36 | 16.60 | 16,101 | +0.15(+0.93%) |
May 21, 2021 | 16.62 | 16.62 | 16.29 | 16.45 | 36,634 | -0.02(-0.11%) |
May 20, 2021 | 16.33 | 16.58 | 16.33 | 16.47 | 17,163 | +0.18(+1.10%) |
May 19, 2021 | 16.02 | 16.36 | 15.91 | 16.29 | 27,986 | +0.04(+0.22%) |
May 18, 2021 | 16.17 | 16.34 | 15.99 | 16.25 | 31,243 | +0.06(+0.39%) |
May 17, 2021 | 16.20 | 16.20 | 15.72 | 16.19 | 36,943 | +0.04(+0.22%) |
May 14, 2021 | 15.96 | 16.21 | 15.71 | 16.16 | 46,326 | +0.66(+4.23%) |
May 13, 2021 | 15.52 | 15.72 | 15.19 | 15.50 | 47,532 | +1.54(+11.00%) |
May 12, 2021 | 15.31 | 15.54 | 13.96 | 13.96 | 64,251 | -1.48(-9.59%) |
May 11, 2021 | 15.34 | 15.48 | 15.26 | 15.45 | 27,840 | -0.11(-0.69%) |
May 10, 2021 | 15.53 | 15.75 | 15.36 | 15.55 | 35,264 | +0.11(+0.70%) |
May 07, 2021 | 15.06 | 15.46 | 15.06 | 15.45 | 10,211 | +0.32(+2.14%) |
May 06, 2021 | 15.02 | 15.17 | 14.96 | 15.12 | 15,195 | +0.19(+1.26%) |
May 05, 2021 | 14.83 | 14.96 | 14.82 | 14.93 | 24,621 | +0.08(+0.54%) |
May 04, 2021 | 15.02 | 15.19 | 14.58 | 14.85 | 48,204 | -0.15(-1.02%) |
May 03, 2021 | 14.58 | 15.01 | 14.45 | 15.01 | 39,043 | +0.56(+3.85%) |
Apr 30, 2021 | 14.50 | 14.58 | 14.44 | 14.45 | 8,685 | -0.04(-0.25%) |
Apr 29, 2021 | 14.38 | 14.58 | 14.37 | 14.49 | 39,735 | +0.13(+0.88%) |
Apr 28, 2021 | 14.37 | 14.41 | 14.31 | 14.36 | 46,874 | +0.03(+0.19%) |
Apr 27, 2021 | 14.26 | 14.40 | 14.16 | 14.33 | 54,024 | +0.13(+0.95%) |
Apr 26, 2021 | 13.94 | 14.22 | 13.94 | 14.20 | 19,368 | +0.25(+1.80%) |
Apr 23, 2021 | 13.85 | 14.06 | 13.85 | 13.95 | 20,266 | +0.07(+0.52%) |
Apr 22, 2021 | 13.75 | 13.90 | 13.69 | 13.87 | 17,780 | +0.05(+0.39%) |
Apr 21, 2021 | 13.57 | 13.84 | 13.56 | 13.82 | 19,352 | +0.17(+1.25%) |
Apr 20, 2021 | 13.79 | 13.79 | 13.53 | 13.65 | 24,066 | -0.20(-1.43%) |
Apr 19, 2021 | 13.97 | 14.05 | 13.84 | 13.85 | 11,988 | -0.06(-0.45%) |
Apr 16, 2021 | 13.96 | 13.97 | 13.80 | 13.91 | 57,792 | +0.04(+0.26%) |
Apr 15, 2021 | 13.83 | 13.89 | 13.72 | 13.87 | 12,276 | +0.17(+1.25%) |
Apr 14, 2021 | 13.65 | 13.78 | 13.59 | 13.70 | 19,961 | -0.01(-0.07%) |
Apr 13, 2021 | 14.02 | 14.24 | 13.45 | 13.71 | 39,436 | -0.18(-1.29%) |
Apr 12, 2021 | 13.81 | 13.93 | 13.64 | 13.89 | 55,197 | +0.04(+0.32%) |
Apr 09, 2021 | 13.75 | 13.87 | 13.70 | 13.85 | 70,597 | +0.13(+0.92%) |
Apr 08, 2021 | 13.50 | 13.78 | 13.50 | 13.72 | 21,850 | +0.31(+2.28%) |
Apr 07, 2021 | 13.23 | 13.45 | 13.23 | 13.42 | 63,421 | +0.13(+0.95%) |
Apr 06, 2021 | 13.35 | 13.39 | 13.27 | 13.29 | 28,928 | -0.13(-1.00%) |
Apr 05, 2021 | 13.26 | 13.77 | 13.26 | 13.43 | 84,674 | +0.24(+1.84%) |
Apr 01, 2021 | 12.93 | 13.23 | 12.92 | 13.18 | 64,584 | +0.19(+1.45%) |
Mar 31, 2021 | 13.08 | 13.13 | 12.91 | 12.99 | 38,485 | -0.08(-0.62%) |
Mar 30, 2021 | 13.10 | 13.10 | 12.89 | 13.08 | 26,902 | +0.02(+0.14%) |
Mar 29, 2021 | 13.03 | 13.09 | 13.01 | 13.06 | 22,586 | -0.07(-0.54%) |
Mar 26, 2021 | 13.04 | 13.14 | 13.02 | 13.13 | 16,458 | +0.09(+0.68%) |
Mar 25, 2021 | 12.97 | 13.07 | 12.73 | 13.04 | 25,410 | -0.04(-0.34%) |
Mar 24, 2021 | 13.13 | 13.19 | 13.05 | 13.08 | 17,750 | -0.02(-0.14%) |
Mar 23, 2021 | 13.29 | 13.29 | 13.08 | 13.10 | 105,989 | -0.17(-1.27%) |
Mar 22, 2021 | 13.42 | 13.46 | 13.26 | 13.27 | 41,574 | -0.08(-0.60%) |
Mar 19, 2021 | 13.20 | 13.45 | 13.15 | 13.35 | 37,426 | +0.14(+1.08%) |
Mar 18, 2021 | 13.35 | 13.59 | 13.18 | 13.21 | 63,324 | -0.19(-1.39%) |
Mar 17, 2021 | 13.55 | 13.55 | 13.35 | 13.39 | 35,356 | -0.11(-0.79%) |
Mar 16, 2021 | 13.48 | 13.71 | 13.31 | 13.50 | 119,933 | +0.12(+0.86%) |
Mar 15, 2021 | 13.31 | 13.54 | 13.28 | 13.39 | 69,519 | +0.17(+1.28%) |
Mar 12, 2021 | 13.23 | 13.28 | 13.09 | 13.22 | 33,368 | -0.05(-0.40%) |
Mar 11, 2021 | 12.79 | 13.28 | 12.68 | 13.27 | 82,166 | +0.65(+5.13%) |
Mar 10, 2021 | 12.69 | 12.79 | 12.60 | 12.62 | 76,330 | -0.02(-0.14%) |
Mar 09, 2021 | 12.42 | 12.73 | 12.42 | 12.64 | 106,220 | +0.43(+3.49%) |
Mar 08, 2021 | 11.93 | 12.38 | 11.84 | 12.21 | 70,399 | +0.33(+2.76%) |
Mar 05, 2021 | 12.10 | 12.10 | 11.72 | 11.89 | 116,339 | -0.04(-0.37%) |
Mar 04, 2021 | 11.98 | 12.29 | 11.66 | 11.93 | 97,992 | -0.10(-0.81%) |
Mar 03, 2021 | 12.30 | 12.32 | 12.00 | 12.03 | 100,295 | -0.28(-2.31%) |
Mar 02, 2021 | 12.61 | 12.61 | 12.29 | 12.31 | 139,212 | -0.21(-1.70%) |
Mar 01, 2021 | 12.71 | 12.72 | 12.45 | 12.53 | 69,591 | +0.09(+0.71%) |
Feb 26, 2021 | 12.37 | 12.59 | 12.28 | 12.44 | 1,112,663 | +0.20(+1.59%) |
Feb 25, 2021 | 12.49 | 12.61 | 12.17 | 12.24 | 144,985 | -0.20(-1.64%) |
Feb 24, 2021 | 12.38 | 12.51 | 12.23 | 12.45 | 48,164 | -0.04(-0.28%) |
Feb 23, 2021 | 12.34 | 12.59 | 12.15 | 12.48 | 68,295 | -0.10(-0.78%) |
Feb 22, 2021 | 12.68 | 12.75 | 12.44 | 12.58 | 78,492 | -0.10(-0.77%) |
Feb 19, 2021 | 12.59 | 12.86 | 12.59 | 12.68 | 58,169 | +0.09(+0.70%) |
Feb 18, 2021 | 12.74 | 12.77 | 12.47 | 12.59 | 56,297 | -0.27(-2.07%) |
Feb 17, 2021 | 13.05 | 13.05 | 12.63 | 12.85 | 23,277 | -0.13(-1.02%) |
Feb 16, 2021 | 13.49 | 13.49 | 12.83 | 12.99 | 62,159 | -0.39(-2.92%) |
Feb 12, 2021 | 12.91 | 13.80 | 12.91 | 13.38 | 106,080 | +0.67(+5.23%) |
Feb 11, 2021 | 12.34 | 13.03 | 12.34 | 12.71 | 126,449 | +0.59(+4.83%) |
Feb 10, 2021 | 12.17 | 12.20 | 11.96 | 12.13 | 81,288 | -0.13(-1.09%) |
Feb 09, 2021 | 12.12 | 12.26 | 12.04 | 12.26 | 31,514 | +0.13(+1.10%) |
Feb 08, 2021 | 12.52 | 12.56 | 12.09 | 12.13 | 42,258 | -0.27(-2.15%) |
Feb 05, 2021 | 12.13 | 12.60 | 12.13 | 12.39 | 55,013 | +0.38(+3.18%) |
Feb 04, 2021 | 12.00 | 12.21 | 11.96 | 12.01 | 22,568 | +0.01(+0.07%) |
Feb 03, 2021 | 11.91 | 12.00 | 11.62 | 12.00 | 25,507 | +0.22(+1.88%) |
Feb 02, 2021 | 11.36 | 11.79 | 11.36 | 11.78 | 38,217 | +0.32(+2.79%) |
Feb 01, 2021 | 11.09 | 11.49 | 11.09 | 11.46 | 17,924 | +0.41(+3.69%) |
Jan 29, 2021 | 11.26 | 11.35 | 10.96 | 11.05 | 23,335 | -0.29(-2.58%) |
Jan 28, 2021 | 11.43 | 11.49 | 11.28 | 11.35 | 26,865 | +0.09(+0.79%) |
Jan 27, 2021 | 11.76 | 11.77 | 11.26 | 11.26 | 60,078 | -0.60(-5.09%) |
Jan 26, 2021 | 11.52 | 11.98 | 11.52 | 11.86 | 50,340 | +0.41(+3.56%) |
Jan 25, 2021 | 11.48 | 11.50 | 11.34 | 11.45 | 15,432 | -0.10(-0.84%) |
Jan 22, 2021 | 11.65 | 11.90 | 11.50 | 11.55 | 33,481 | -0.19(-1.59%) |
Jan 21, 2021 | 11.41 | 11.82 | 11.41 | 11.74 | 16,826 | +0.26(+2.24%) |
Jan 20, 2021 | 11.44 | 11.56 | 11.40 | 11.48 | 10,637 | +0.05(+0.47%) |
Jan 19, 2021 | 11.60 | 11.60 | 11.31 | 11.43 | 39,806 | -0.08(-0.69%) |
Jan 15, 2021 | 11.35 | 11.57 | 11.31 | 11.51 | 19,502 | -0.04(-0.38%) |
Jan 14, 2021 | 11.83 | 11.83 | 11.35 | 11.55 | 61,246 | -0.07(-0.61%) |
Jan 13, 2021 | 12.17 | 12.17 | 11.51 | 11.62 | 59,901 | -0.48(-3.96%) |
Jan 12, 2021 | 12.21 | 12.29 | 11.68 | 12.10 | 64,050 | +0.68(+5.98%) |
Jan 11, 2021 | 11.18 | 11.68 | 11.09 | 11.42 | 69,588 | +0.07(+0.63%) |
Jan 08, 2021 | 11.64 | 12.32 | 11.28 | 11.35 | 181,498 | -0.19(-1.62%) |
Jan 07, 2021 | 11.13 | 11.55 | 11.03 | 11.53 | 44,460 | +0.44(+4.00%) |
Jan 06, 2021 | 10.65 | 11.13 | 10.57 | 11.09 | 141,832 | +0.39(+3.65%) |
Jan 05, 2021 | 10.58 | 10.72 | 10.39 | 10.70 | 36,613 | +0.21(+2.03%) |
Jan 04, 2021 | 10.95 | 11.01 | 10.42 | 10.49 | 31,218 | -0.52(-4.75%) |
Dec 31, 2020 | 11.01 | 11.01 | 11.01 | 14,683 | -0.13(-1.19%) | |
Dec 30, 2020 | 11.15 | 11.19 | 11.04 | 11.14 | 14,683 | +0.20(+1.78%) |
Dec 29, 2020 | 11.05 | 11.05 | 10.86 | 10.95 | 18,485 | -0.22(-1.96%) |
Dec 28, 2020 | 10.74 | 11.17 | 10.57 | 11.16 | 4,517 | +0.30(+2.74%) |
Dec 24, 2020 | 11.12 | 11.12 | 10.64 | 10.87 | 18,643 | -0.22(-1.97%) |
Dec 23, 2020 | 10.55 | 11.09 | 10.55 | 11.09 | 15,572 | +0.47(+4.45%) |
Dec 22, 2020 | 10.96 | 10.99 | 10.61 | 10.61 | 14,242 | -0.23(-2.10%) |
Dec 21, 2020 | 11.19 | 11.19 | 10.84 | 10.84 | 11,951 | -0.36(-3.20%) |
Dec 18, 2020 | 11.21 | 11.37 | 11.08 | 11.20 | 6,633 | +0.12(+1.10%) |
Dec 17, 2020 | 11.23 | 11.27 | 11.08 | 11.08 | 30,457 | -0.10(-0.86%) |
Dec 16, 2020 | 11.62 | 11.65 | 11.14 | 11.17 | 16,050 | -0.51(-4.34%) |
Dec 15, 2020 | 11.62 | 11.68 | 11.47 | 11.68 | 20,800 | -0.02(-0.15%) |
Dec 14, 2020 | 11.54 | 11.70 | 11.39 | 11.70 | 19,232 | +0.45(+3.96%) |
Dec 11, 2020 | 11.45 | 11.49 | 11.23 | 11.25 | 40,946 | -0.42(-3.60%) |
Dec 10, 2020 | 11.28 | 11.67 | 11.28 | 11.67 | 11,757 | +0.35(+3.09%) |
Dec 09, 2020 | 11.57 | 11.57 | 11.32 | 11.32 | 5,907 | -0.12(-1.07%) |
Dec 08, 2020 | 11.59 | 11.69 | 11.37 | 11.44 | 31,922 | -0.10(-0.83%) |
Dec 07, 2020 | 11.85 | 11.85 | 11.53 | 11.54 | 88,487 | -0.14(-1.20%) |
Dec 04, 2020 | 11.53 | 11.71 | 11.46 | 11.68 | 18,643 | +0.24(+2.06%) |
Dec 03, 2020 | 11.89 | 11.89 | 11.28 | 11.44 | 15,393 | +0.02(+0.15%) |
Dec 02, 2020 | 11.46 | 11.46 | 11.28 | 11.43 | 26,327 | -0.11(-0.99%) |
Dec 01, 2020 | 11.44 | 11.65 | 11.44 | 11.54 | 10,141 | +0.05(+0.46%) |
Nov 30, 2020 | 11.71 | 11.71 | 11.45 | 11.49 | 24,638 | -0.28(-2.38%) |
Nov 27, 2020 | 11.93 | 11.93 | 11.72 | 11.77 | 3,545 | +0.00(+0.00%) |
Nov 25, 2020 | 11.72 | 11.93 | 11.72 | 11.77 | 19,329 | -0.15(-1.25%) |
Nov 24, 2020 | 11.68 | 11.97 | 11.68 | 11.92 | 36,079 | +0.29(+2.48%) |
Nov 23, 2020 | 11.80 | 11.80 | 11.52 | 11.63 | 24,128 | +0.10(+0.83%) |
Nov 20, 2020 | 11.54 | 11.55 | 11.45 | 11.53 | 4,231 | +0.00(+0.00%) |
Nov 19, 2020 | 11.45 | 11.55 | 11.37 | 11.53 | 20,588 | +0.01(+0.08%) |
Nov 18, 2020 | 11.20 | 11.64 | 11.20 | 11.52 | 14,465 | +0.31(+2.81%) |