Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.62 | 14.40 | 13.51 | 13.74 | 61,448 | -0.01(-0.09%) |
May 27, 2021 | 13.50 | 14.03 | 13.50 | 13.75 | 47,257 | +0.44(+3.27%) |
May 26, 2021 | 13.00 | 13.55 | 13.00 | 13.31 | 36,321 | +0.31(+2.40%) |
May 25, 2021 | 13.55 | 13.62 | 12.79 | 13.00 | 57,155 | -0.62(-4.57%) |
May 24, 2021 | 14.75 | 14.75 | 13.53 | 13.62 | 64,542 | -0.80(-5.53%) |
May 21, 2021 | 14.65 | 14.65 | 14.01 | 14.42 | 57,642 | -0.08(-0.53%) |
May 20, 2021 | 14.50 | 14.71 | 14.25 | 14.50 | 45,684 | +0.30(+2.11%) |
May 19, 2021 | 13.75 | 14.25 | 13.52 | 14.20 | 41,630 | +0.16(+1.18%) |
May 18, 2021 | 13.62 | 14.72 | 13.50 | 14.04 | 84,555 | +0.67(+4.97%) |
May 17, 2021 | 13.20 | 13.45 | 12.85 | 13.37 | 56,907 | +0.69(+5.42%) |
May 14, 2021 | 12.50 | 13.10 | 12.50 | 12.68 | 60,390 | +0.62(+5.16%) |
May 13, 2021 | 12.50 | 12.91 | 12.01 | 12.06 | 58,882 | -0.35(-2.82%) |
May 12, 2021 | 13.25 | 13.50 | 12.29 | 12.41 | 65,016 | -0.79(-5.98%) |
May 11, 2021 | 12.53 | 13.81 | 12.53 | 13.20 | 61,080 | -0.12(-0.88%) |
May 10, 2021 | 14.00 | 14.00 | 13.05 | 13.32 | 67,887 | -0.78(-5.57%) |
May 07, 2021 | 13.75 | 14.37 | 13.60 | 14.10 | 54,741 | +0.05(+0.36%) |
May 06, 2021 | 13.90 | 14.57 | 13.90 | 14.05 | 60,938 | -0.77(-5.18%) |
May 05, 2021 | 14.50 | 15.00 | 14.00 | 14.82 | 52,441 | +0.38(+2.67%) |
May 04, 2021 | 14.75 | 15.00 | 14.07 | 14.44 | 81,548 | -1.06(-6.87%) |
May 03, 2021 | 15.75 | 16.00 | 15.00 | 15.50 | 68,285 | -0.07(-0.48%) |
Apr 30, 2021 | 15.25 | 16.44 | 15.25 | 15.57 | 51,160 | -0.29(-1.80%) |
Apr 29, 2021 | 16.55 | 16.64 | 15.62 | 15.86 | 55,425 | -0.64(-3.88%) |
Apr 28, 2021 | 15.75 | 16.75 | 15.50 | 16.50 | 51,073 | +0.68(+4.31%) |
Apr 27, 2021 | 16.50 | 16.72 | 15.60 | 15.82 | 58,441 | +0.07(+0.43%) |
Apr 26, 2021 | 15.50 | 16.25 | 15.26 | 15.75 | 70,167 | +0.65(+4.32%) |
Apr 23, 2021 | 14.93 | 15.40 | 14.52 | 15.10 | 44,552 | +0.15(+1.00%) |
Apr 22, 2021 | 15.00 | 15.39 | 14.50 | 14.95 | 61,791 | +0.20(+1.34%) |
Apr 21, 2021 | 14.00 | 15.00 | 13.50 | 14.75 | 100,748 | +1.00(+7.27%) |
Apr 20, 2021 | 14.50 | 14.50 | 13.25 | 13.75 | 104,829 | +0.22(+1.66%) |
Apr 19, 2021 | 13.75 | 13.75 | 13.05 | 13.53 | 65,862 | +0.04(+0.33%) |
Apr 16, 2021 | 14.12 | 14.41 | 13.38 | 13.48 | 118,436 | -1.02(-7.03%) |
Apr 15, 2021 | 15.00 | 15.45 | 14.38 | 14.50 | 75,702 | -0.52(-3.46%) |
Apr 14, 2021 | 15.20 | 15.32 | 14.78 | 15.02 | 61,362 | +0.26(+1.78%) |
Apr 13, 2021 | 14.75 | 15.25 | 14.28 | 14.76 | 57,504 | -0.09(-0.62%) |
Apr 12, 2021 | 16.50 | 16.50 | 14.80 | 14.85 | 101,536 | -1.58(-9.59%) |
Apr 09, 2021 | 16.19 | 16.45 | 15.75 | 16.43 | 42,040 | +0.17(+1.03%) |
Apr 08, 2021 | 16.50 | 16.55 | 15.51 | 16.26 | 95,079 | -0.30(-1.80%) |
Apr 07, 2021 | 16.88 | 17.20 | 16.52 | 16.55 | 61,524 | -0.20(-1.16%) |
Apr 06, 2021 | 17.00 | 17.50 | 16.75 | 16.75 | 80,972 | -0.80(-4.57%) |
Apr 05, 2021 | 17.88 | 18.02 | 17.30 | 17.55 | 65,813 | -0.32(-1.80%) |
Apr 01, 2021 | 17.55 | 18.18 | 17.50 | 17.88 | 72,420 | +0.62(+3.62%) |
Mar 31, 2021 | 17.00 | 18.00 | 17.00 | 17.25 | 86,264 | +0.00(+0.00%) |
Mar 30, 2021 | 17.25 | 17.75 | 16.75 | 17.25 | 104,932 | -0.25(-1.43%) |
Mar 29, 2021 | 19.32 | 19.32 | 17.43 | 17.50 | 201,314 | -2.07(-10.60%) |
Mar 26, 2021 | 19.25 | 20.72 | 18.50 | 19.57 | 342,620 | +2.20(+12.66%) |
Mar 25, 2021 | 17.25 | 17.50 | 16.25 | 17.38 | 142,898 | +0.00(+0.00%) |
Mar 24, 2021 | 17.75 | 18.45 | 17.38 | 17.38 | 63,407 | -0.46(-2.57%) |
Mar 23, 2021 | 18.75 | 18.75 | 17.75 | 17.83 | 82,611 | -1.13(-5.95%) |
Mar 22, 2021 | 19.00 | 19.73 | 18.76 | 18.96 | 45,216 | +0.23(+1.26%) |
Mar 19, 2021 | 19.18 | 19.24 | 18.27 | 18.73 | 57,688 | -0.52(-2.69%) |
Mar 18, 2021 | 19.25 | 19.74 | 18.75 | 19.24 | 88,565 | -0.01(-0.04%) |
Mar 17, 2021 | 19.00 | 19.75 | 18.25 | 19.25 | 74,518 | +0.25(+1.32%) |
Mar 16, 2021 | 20.00 | 20.25 | 18.50 | 19.00 | 114,527 | -0.91(-4.59%) |
Mar 15, 2021 | 19.50 | 20.22 | 19.00 | 19.91 | 132,673 | +1.29(+6.93%) |
Mar 12, 2021 | 18.50 | 19.00 | 18.00 | 18.62 | 115,848 | +0.12(+0.68%) |
Mar 11, 2021 | 18.25 | 19.00 | 18.00 | 18.50 | 100,497 | +0.75(+4.23%) |
Mar 10, 2021 | 19.00 | 19.20 | 17.75 | 17.75 | 145,860 | -0.75(-4.05%) |
Mar 09, 2021 | 18.00 | 18.75 | 17.50 | 18.50 | 142,251 | +1.44(+8.46%) |
Mar 08, 2021 | 17.50 | 18.50 | 16.73 | 17.06 | 105,730 | -0.38(-2.21%) |
Mar 05, 2021 | 17.35 | 18.00 | 15.01 | 17.44 | 194,460 | -0.06(-0.33%) |
Mar 04, 2021 | 18.75 | 18.75 | 16.50 | 17.50 | 213,744 | -1.66(-8.69%) |
Mar 03, 2021 | 20.00 | 20.02 | 19.00 | 19.16 | 157,180 | -0.61(-3.08%) |
Mar 02, 2021 | 20.64 | 20.99 | 19.62 | 19.77 | 100,321 | -0.23(-1.13%) |