Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.33 | 14.60 | 13.50 | 13.79 | 22,438 | -0.61(-4.20%) |
May 27, 2021 | 14.01 | 14.55 | 14.00 | 14.39 | 9,883 | +0.20(+1.37%) |
May 26, 2021 | 14.02 | 14.25 | 13.98 | 14.20 | 5,369 | +0.20(+1.43%) |
May 25, 2021 | 14.26 | 14.47 | 13.83 | 14.00 | 27,700 | -0.36(-2.51%) |
May 24, 2021 | 14.46 | 14.46 | 14.21 | 14.36 | 5,918 | -0.15(-1.03%) |
May 21, 2021 | 14.60 | 14.60 | 14.23 | 14.51 | 4,303 | -0.06(-0.41%) |
May 20, 2021 | 14.51 | 14.78 | 14.25 | 14.57 | 8,556 | +0.25(+1.75%) |
May 19, 2021 | 14.20 | 14.60 | 14.17 | 14.32 | 4,277 | +0.07(+0.49%) |
May 18, 2021 | 14.60 | 14.60 | 14.25 | 14.25 | 13,727 | -0.36(-2.46%) |
May 17, 2021 | 14.63 | 14.72 | 14.38 | 14.61 | 27,180 | +0.16(+1.11%) |
May 14, 2021 | 14.79 | 14.92 | 14.33 | 14.45 | 53,183 | -0.15(-1.03%) |
May 13, 2021 | 14.14 | 14.69 | 14.14 | 14.60 | 3,583 | +0.35(+2.46%) |
May 12, 2021 | 14.19 | 14.75 | 14.11 | 14.25 | 9,904 | -0.11(-0.77%) |
May 11, 2021 | 14.48 | 14.80 | 14.10 | 14.36 | 3,996 | +0.16(+1.13%) |
May 10, 2021 | 14.70 | 14.97 | 14.20 | 14.20 | 11,812 | -0.70(-4.70%) |
May 07, 2021 | 14.47 | 15.53 | 14.47 | 14.90 | 9,333 | +0.52(+3.62%) |
May 06, 2021 | 13.66 | 14.99 | 13.66 | 14.38 | 12,208 | +0.68(+4.96%) |
May 05, 2021 | 14.35 | 14.40 | 13.44 | 13.70 | 69,010 | -0.35(-2.49%) |
May 04, 2021 | 14.04 | 14.62 | 14.04 | 14.05 | 26,983 | -0.22(-1.54%) |
May 03, 2021 | 15.26 | 15.26 | 14.15 | 14.27 | 51,784 | -0.73(-4.87%) |
Apr 30, 2021 | 15.62 | 16.21 | 14.84 | 15.00 | 24,900 | -0.91(-5.72%) |
Apr 29, 2021 | 16.20 | 16.27 | 15.78 | 15.91 | 10,193 | +0.11(+0.70%) |
Apr 28, 2021 | 15.42 | 16.00 | 15.41 | 15.80 | 25,926 | +0.34(+2.17%) |
Apr 27, 2021 | 15.17 | 15.54 | 15.17 | 15.46 | 9,413 | +0.29(+1.88%) |
Apr 26, 2021 | 15.38 | 15.41 | 14.85 | 15.18 | 33,989 | -0.10(-0.65%) |
Apr 23, 2021 | 15.83 | 15.83 | 14.52 | 15.28 | 58,900 | -0.37(-2.36%) |
Apr 22, 2021 | 16.38 | 16.54 | 15.32 | 15.65 | 34,887 | -0.57(-3.51%) |
Apr 21, 2021 | 16.18 | 16.83 | 16.09 | 16.22 | 37,589 | +0.00(+0.00%) |
Apr 20, 2021 | 16.77 | 17.00 | 15.93 | 16.22 | 89,738 | -0.71(-4.19%) |
Apr 19, 2021 | 18.20 | 18.23 | 16.72 | 16.93 | 65,380 | -1.27(-6.98%) |
Apr 16, 2021 | 16.99 | 18.27 | 16.99 | 18.20 | 128,400 | +1.14(+6.68%) |
Apr 15, 2021 | 17.08 | 17.14 | 16.85 | 17.06 | 9,039 | +0.09(+0.53%) |
Apr 14, 2021 | 17.09 | 17.70 | 16.85 | 16.97 | 29,267 | +0.07(+0.41%) |
Apr 13, 2021 | 17.57 | 17.89 | 16.85 | 16.90 | 26,919 | -0.60(-3.43%) |
Apr 12, 2021 | 16.22 | 17.86 | 16.22 | 17.50 | 97,654 | +1.23(+7.56%) |
Apr 09, 2021 | 16.33 | 16.58 | 16.00 | 16.27 | 29,200 | +0.07(+0.43%) |
Apr 08, 2021 | 16.61 | 16.61 | 15.90 | 16.20 | 9,507 | +0.18(+1.12%) |
Apr 07, 2021 | 16.47 | 16.59 | 16.01 | 16.02 | 6,228 | -0.18(-1.11%) |
Apr 06, 2021 | 16.13 | 16.51 | 16.11 | 16.20 | 4,990 | -0.33(-2.00%) |
Apr 05, 2021 | 15.78 | 16.79 | 15.78 | 16.53 | 27,745 | +0.35(+2.16%) |
Apr 01, 2021 | 15.40 | 16.19 | 15.40 | 16.18 | 13,300 | +0.82(+5.34%) |
Mar 31, 2021 | 15.50 | 15.50 | 14.77 | 15.36 | 20,664 | -0.09(-0.58%) |
Mar 30, 2021 | 15.62 | 15.62 | 14.98 | 15.45 | 13,300 | +0.21(+1.38%) |
Mar 29, 2021 | 15.38 | 15.69 | 15.00 | 15.24 | 17,122 | -0.44(-2.81%) |
Mar 26, 2021 | 15.89 | 15.98 | 15.39 | 15.68 | 14,900 | -0.34(-2.12%) |
Mar 25, 2021 | 15.56 | 16.02 | 14.95 | 16.02 | 27,600 | +0.41(+2.63%) |
Mar 24, 2021 | 16.41 | 17.43 | 15.29 | 15.61 | 16,925 | -0.66(-4.06%) |
Mar 23, 2021 | 16.39 | 16.94 | 15.27 | 16.27 | 36,261 | -0.76(-4.46%) |
Mar 22, 2021 | 16.73 | 18.12 | 16.64 | 17.03 | 71,603 | +0.28(+1.67%) |
Mar 19, 2021 | 16.53 | 16.95 | 16.46 | 16.75 | 15,700 | +0.10(+0.60%) |
Mar 18, 2021 | 16.09 | 16.95 | 16.09 | 16.65 | 32,660 | +0.37(+2.27%) |
Mar 17, 2021 | 16.05 | 16.47 | 16.05 | 16.28 | 13,377 | -0.16(-0.97%) |
Mar 16, 2021 | 16.49 | 16.71 | 16.32 | 16.44 | 6,955 | -0.19(-1.14%) |
Mar 15, 2021 | 16.81 | 16.94 | 16.56 | 16.63 | 8,520 | -0.18(-1.07%) |
Mar 12, 2021 | 16.30 | 16.81 | 16.05 | 16.81 | 40,700 | +0.61(+3.77%) |
Mar 11, 2021 | 16.10 | 16.50 | 15.96 | 16.20 | 48,948 | +0.10(+0.62%) |
Mar 10, 2021 | 16.07 | 16.62 | 15.95 | 16.10 | 19,865 | +0.16(+1.00%) |
Mar 09, 2021 | 15.36 | 16.08 | 15.10 | 15.94 | 13,264 | +0.89(+5.91%) |
Mar 08, 2021 | 14.17 | 15.23 | 14.17 | 15.05 | 17,280 | +0.69(+4.81%) |
Mar 05, 2021 | 14.65 | 14.90 | 14.06 | 14.36 | 23,200 | -0.13(-0.90%) |
Mar 04, 2021 | 15.40 | 15.40 | 14.07 | 14.49 | 11,545 | -0.12(-0.82%) |
Mar 03, 2021 | 15.20 | 15.20 | 14.60 | 14.61 | 49,052 | -0.58(-3.82%) |
Mar 02, 2021 | 16.26 | 16.26 | 15.13 | 15.19 | 30,381 | -1.15(-7.04%) |