Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.82 | 16.82 | 16.60 | 16.64 | 9,425 | -0.51(-2.97%) |
May 27, 2021 | 16.81 | 17.29 | 16.81 | 17.15 | 17,400 | -0.02(-0.12%) |
May 26, 2021 | 17.00 | 17.21 | 17.00 | 17.17 | 53,735 | +0.79(+4.82%) |
May 25, 2021 | 16.32 | 16.38 | 16.24 | 16.38 | 17,659 | -0.07(-0.43%) |
May 24, 2021 | 16.29 | 16.52 | 16.29 | 16.45 | 15,374 | +0.07(+0.43%) |
May 21, 2021 | 16.18 | 16.60 | 16.18 | 16.38 | 25,958 | -0.32(-1.92%) |
May 20, 2021 | 16.89 | 16.89 | 16.63 | 16.70 | 23,410 | +0.03(+0.18%) |
May 19, 2021 | 16.60 | 16.77 | 16.45 | 16.67 | 8,560 | -0.11(-0.66%) |
May 18, 2021 | 16.75 | 16.80 | 16.68 | 16.78 | 26,357 | +0.20(+1.21%) |
May 17, 2021 | 16.39 | 16.75 | 16.33 | 16.58 | 10,967 | +0.10(+0.61%) |
May 14, 2021 | 16.50 | 16.60 | 16.38 | 16.48 | 9,575 | +0.53(+3.32%) |
May 13, 2021 | 15.70 | 16.19 | 15.70 | 15.95 | 41,218 | -0.21(-1.30%) |
May 12, 2021 | 16.69 | 16.69 | 16.08 | 16.16 | 17,116 | -0.75(-4.44%) |
May 11, 2021 | 16.77 | 16.91 | 16.55 | 16.91 | 21,945 | +0.46(+2.77%) |
May 10, 2021 | 16.88 | 16.88 | 16.42 | 16.45 | 23,908 | -0.43(-2.52%) |
May 07, 2021 | 15.31 | 16.88 | 15.31 | 16.88 | 107,786 | +1.64(+10.76%) |
May 06, 2021 | 15.23 | 15.34 | 15.13 | 15.24 | 43,756 | -1.22(-7.41%) |
May 05, 2021 | 16.65 | 16.65 | 16.45 | 16.46 | 34,206 | +0.23(+1.44%) |
May 04, 2021 | 16.97 | 16.97 | 16.18 | 16.23 | 26,051 | -0.79(-4.61%) |
May 03, 2021 | 16.90 | 17.17 | 16.60 | 17.01 | 32,745 | +1.55(+10.03%) |
Apr 30, 2021 | 15.46 | 15.48 | 15.36 | 15.46 | 6,200 | +0.11(+0.72%) |
Apr 29, 2021 | 15.36 | 15.36 | 15.12 | 15.35 | 32,735 | -0.01(-0.07%) |
Apr 28, 2021 | 15.52 | 15.63 | 15.35 | 15.36 | 18,031 | -0.18(-1.17%) |
Apr 27, 2021 | 15.27 | 15.62 | 15.27 | 15.54 | 18,360 | +0.44(+2.93%) |
Apr 26, 2021 | 15.31 | 15.58 | 15.10 | 15.10 | 18,111 | -0.28(-1.82%) |
Apr 23, 2021 | 15.40 | 15.40 | 15.20 | 15.38 | 17,800 | -0.12(-0.77%) |
Apr 22, 2021 | 15.32 | 15.60 | 15.31 | 15.50 | 27,126 | +0.38(+2.51%) |
Apr 21, 2021 | 14.86 | 15.40 | 14.86 | 15.12 | 54,979 | +0.23(+1.54%) |
Apr 20, 2021 | 15.25 | 15.25 | 14.83 | 14.89 | 22,206 | -0.43(-2.81%) |
Apr 19, 2021 | 15.29 | 15.35 | 15.18 | 15.32 | 38,560 | +1.14(+8.04%) |
Apr 16, 2021 | 14.44 | 14.44 | 14.14 | 14.18 | 185,100 | +0.16(+1.14%) |
Apr 15, 2021 | 14.09 | 14.20 | 13.99 | 14.02 | 37,978 | +0.76(+5.73%) |
Apr 14, 2021 | 13.57 | 13.57 | 13.20 | 13.26 | 18,387 | +0.00(+0.00%) |
Apr 13, 2021 | 13.20 | 13.47 | 13.19 | 13.26 | 49,601 | +0.07(+0.53%) |
Apr 12, 2021 | 13.08 | 13.29 | 13.08 | 13.19 | 35,508 | +0.48(+3.81%) |
Apr 09, 2021 | 12.76 | 12.76 | 12.65 | 12.71 | 55,600 | -0.10(-0.82%) |
Apr 08, 2021 | 12.65 | 12.87 | 12.65 | 12.81 | 60,752 | +0.72(+5.96%) |
Apr 07, 2021 | 12.05 | 12.34 | 12.04 | 12.09 | 13,441 | -0.24(-1.95%) |
Apr 06, 2021 | 12.37 | 12.40 | 12.29 | 12.33 | 23,285 | -0.02(-0.16%) |
Apr 05, 2021 | 12.39 | 12.39 | 12.35 | 12.35 | 47,309 | +0.03(+0.24%) |
Apr 01, 2021 | 12.41 | 12.47 | 12.28 | 12.32 | 262,400 | +0.13(+1.07%) |
Mar 31, 2021 | 12.20 | 12.20 | 12.06 | 12.19 | 11,205 | +0.06(+0.49%) |
Mar 30, 2021 | 12.20 | 12.20 | 12.02 | 12.13 | 18,617 | +0.06(+0.46%) |
Mar 29, 2021 | 12.08 | 12.11 | 12.06 | 12.07 | 9,960 | +0.00(+0.00%) |
Mar 26, 2021 | 12.01 | 12.15 | 11.93 | 12.07 | 15,700 | +0.04(+0.37%) |
Mar 25, 2021 | 12.14 | 12.15 | 12.00 | 12.03 | 21,765 | -0.12(-0.99%) |
Mar 24, 2021 | 12.12 | 12.20 | 12.04 | 12.15 | 14,982 | +0.09(+0.75%) |
Mar 23, 2021 | 12.31 | 12.31 | 11.97 | 12.06 | 31,113 | -0.07(-0.58%) |
Mar 22, 2021 | 12.10 | 12.20 | 12.05 | 12.13 | 18,775 | +0.34(+2.88%) |
Mar 19, 2021 | 11.87 | 11.87 | 11.55 | 11.79 | 24,200 | +0.13(+1.16%) |
Mar 18, 2021 | 11.97 | 11.97 | 11.51 | 11.65 | 10,962 | -0.07(-0.55%) |
Mar 17, 2021 | 11.55 | 11.86 | 11.52 | 11.72 | 66,609 | +0.15(+1.30%) |
Mar 16, 2021 | 11.65 | 11.65 | 11.47 | 11.57 | 195,368 | +0.21(+1.85%) |
Mar 15, 2021 | 11.22 | 11.42 | 11.20 | 11.36 | 25,875 | +0.01(+0.07%) |
Mar 12, 2021 | 11.52 | 11.52 | 11.22 | 11.35 | 12,700 | -0.14(-1.20%) |
Mar 11, 2021 | 11.68 | 11.68 | 11.31 | 11.49 | 19,215 | +0.20(+1.81%) |
Mar 10, 2021 | 11.20 | 11.31 | 11.15 | 11.29 | 52,105 | +0.01(+0.10%) |
Mar 09, 2021 | 11.25 | 11.40 | 11.15 | 11.28 | 32,093 | +0.03(+0.27%) |
Mar 08, 2021 | 11.20 | 11.38 | 11.19 | 11.24 | 17,022 | -0.24(-2.05%) |
Mar 05, 2021 | 11.51 | 11.52 | 11.19 | 11.48 | 19,400 | +0.13(+1.15%) |
Mar 04, 2021 | 11.40 | 11.49 | 11.15 | 11.35 | 34,349 | -0.10(-0.83%) |
Mar 03, 2021 | 11.50 | 11.65 | 11.41 | 11.45 | 26,606 | -0.04(-0.30%) |
Mar 02, 2021 | 11.59 | 11.59 | 11.42 | 11.48 | 29,985 | -0.13(-1.12%) |