Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.79 | 15.25 | 14.38 | 14.92 | 28,481 | +0.15(+1.02%) |
May 27, 2021 | 14.50 | 14.90 | 14.37 | 14.77 | 22,946 | +0.37(+2.57%) |
May 26, 2021 | 14.10 | 14.48 | 14.03 | 14.40 | 26,189 | +0.53(+3.82%) |
May 25, 2021 | 13.94 | 14.25 | 13.87 | 13.87 | 14,941 | +0.11(+0.80%) |
May 24, 2021 | 13.86 | 14.24 | 13.53 | 13.76 | 16,316 | -0.08(-0.58%) |
May 21, 2021 | 13.97 | 14.25 | 13.59 | 13.84 | 19,388 | +0.05(+0.36%) |
May 20, 2021 | 12.87 | 13.88 | 12.87 | 13.79 | 18,416 | +0.05(+0.36%) |
May 19, 2021 | 13.38 | 13.92 | 12.86 | 13.74 | 30,365 | +0.19(+1.40%) |
May 18, 2021 | 12.59 | 13.60 | 12.59 | 13.55 | 27,291 | +1.18(+9.54%) |
May 17, 2021 | 12.42 | 12.98 | 12.33 | 12.37 | 42,328 | -0.56(-4.33%) |
May 14, 2021 | 11.80 | 13.38 | 11.80 | 12.93 | 20,892 | +1.14(+9.67%) |
May 13, 2021 | 12.62 | 12.62 | 11.41 | 11.79 | 41,350 | -0.72(-5.76%) |
May 12, 2021 | 12.92 | 13.09 | 12.21 | 12.51 | 29,058 | -0.55(-4.21%) |
May 11, 2021 | 11.40 | 13.58 | 11.40 | 13.06 | 62,596 | +0.50(+3.98%) |
May 10, 2021 | 13.45 | 13.61 | 12.56 | 12.56 | 66,064 | -0.96(-7.10%) |
May 07, 2021 | 13.52 | 13.95 | 13.47 | 13.52 | 16,825 | +0.11(+0.82%) |
May 06, 2021 | 13.74 | 13.78 | 13.11 | 13.41 | 43,589 | -0.35(-2.54%) |
May 05, 2021 | 14.23 | 14.49 | 13.76 | 13.76 | 19,069 | -0.20(-1.43%) |
May 04, 2021 | 14.52 | 14.84 | 13.96 | 13.96 | 39,218 | -0.76(-5.16%) |
May 03, 2021 | 15.00 | 15.02 | 14.45 | 14.72 | 19,029 | -0.01(-0.07%) |
Apr 30, 2021 | 14.42 | 15.29 | 14.42 | 14.73 | 36,500 | +0.42(+2.94%) |
Apr 29, 2021 | 15.30 | 15.82 | 14.31 | 14.31 | 51,834 | -1.11(-7.20%) |
Apr 28, 2021 | 15.33 | 15.56 | 14.52 | 15.42 | 24,137 | +0.09(+0.59%) |
Apr 27, 2021 | 15.35 | 15.60 | 14.98 | 15.33 | 47,817 | +0.23(+1.52%) |
Apr 26, 2021 | 14.94 | 15.50 | 14.60 | 15.10 | 72,415 | +0.20(+1.31%) |
Apr 23, 2021 | 14.64 | 15.66 | 14.13 | 14.90 | 62,000 | +0.33(+2.30%) |
Apr 22, 2021 | 15.03 | 15.27 | 14.12 | 14.57 | 40,022 | -0.66(-4.33%) |
Apr 21, 2021 | 13.63 | 15.59 | 13.00 | 15.23 | 57,443 | +1.61(+11.82%) |
Apr 20, 2021 | 13.91 | 14.28 | 13.20 | 13.62 | 77,807 | -0.10(-0.73%) |
Apr 19, 2021 | 14.27 | 14.85 | 13.53 | 13.72 | 62,563 | -0.63(-4.39%) |
Apr 16, 2021 | 14.57 | 14.60 | 13.80 | 14.35 | 49,900 | +0.00(+0.00%) |
Apr 15, 2021 | 14.58 | 14.91 | 14.05 | 14.35 | 96,765 | +0.05(+0.35%) |
Apr 14, 2021 | 16.35 | 16.35 | 14.30 | 14.30 | 72,856 | -0.25(-1.72%) |
Apr 13, 2021 | 15.24 | 15.46 | 14.21 | 14.55 | 32,572 | -0.06(-0.41%) |
Apr 12, 2021 | 16.21 | 16.36 | 14.36 | 14.61 | 67,420 | -1.32(-8.29%) |
Apr 09, 2021 | 14.83 | 16.63 | 14.70 | 15.93 | 129,400 | +1.73(+12.18%) |
Apr 08, 2021 | 13.73 | 14.97 | 13.73 | 14.20 | 34,234 | +0.25(+1.79%) |
Apr 07, 2021 | 14.67 | 15.01 | 13.90 | 13.95 | 41,198 | -0.84(-5.68%) |
Apr 06, 2021 | 14.85 | 15.81 | 14.74 | 14.79 | 51,256 | +0.09(+0.61%) |
Apr 05, 2021 | 16.09 | 16.30 | 14.70 | 14.70 | 66,347 | -1.26(-7.89%) |
Apr 01, 2021 | 15.15 | 16.11 | 15.07 | 15.96 | 48,800 | +0.36(+2.31%) |
Mar 31, 2021 | 14.51 | 16.30 | 13.80 | 15.60 | 83,337 | +0.59(+3.93%) |
Mar 30, 2021 | 15.16 | 16.03 | 14.61 | 15.01 | 44,447 | -0.45(-2.91%) |
Mar 29, 2021 | 14.70 | 15.59 | 14.28 | 15.46 | 44,452 | +0.74(+5.03%) |
Mar 26, 2021 | 15.76 | 15.76 | 14.43 | 14.72 | 24,800 | -0.78(-5.03%) |
Mar 25, 2021 | 14.09 | 15.65 | 14.00 | 15.50 | 55,690 | +1.00(+6.90%) |
Mar 24, 2021 | 15.18 | 15.68 | 14.37 | 14.50 | 68,786 | -0.27(-1.83%) |
Mar 23, 2021 | 15.74 | 15.82 | 14.61 | 14.77 | 65,020 | -1.11(-6.99%) |
Mar 22, 2021 | 16.75 | 16.88 | 15.63 | 15.88 | 48,037 | -0.49(-2.99%) |
Mar 19, 2021 | 15.56 | 16.51 | 15.56 | 16.37 | 20,100 | +0.87(+5.61%) |
Mar 18, 2021 | 15.33 | 17.08 | 15.33 | 15.50 | 107,587 | -1.76(-10.20%) |
Mar 17, 2021 | 15.93 | 17.26 | 15.45 | 17.26 | 71,495 | +1.33(+8.35%) |
Mar 16, 2021 | 17.50 | 17.50 | 15.20 | 15.93 | 81,499 | -1.45(-8.34%) |
Mar 15, 2021 | 16.99 | 18.40 | 16.56 | 17.38 | 78,443 | +0.95(+5.78%) |
Mar 12, 2021 | 17.06 | 17.31 | 16.43 | 16.43 | 74,600 | -0.50(-2.95%) |
Mar 11, 2021 | 16.09 | 17.52 | 15.43 | 16.93 | 84,983 | +1.58(+10.29%) |
Mar 10, 2021 | 16.70 | 17.03 | 15.14 | 15.35 | 96,725 | -0.34(-2.17%) |
Mar 09, 2021 | 14.50 | 15.95 | 14.50 | 15.69 | 118,127 | +1.62(+11.51%) |
Mar 08, 2021 | 14.20 | 15.60 | 13.90 | 14.07 | 102,524 | -0.13(-0.92%) |
Mar 05, 2021 | 14.24 | 14.48 | 11.88 | 14.20 | 166,500 | +0.23(+1.65%) |
Mar 04, 2021 | 14.13 | 15.31 | 13.06 | 13.97 | 196,837 | -0.72(-4.90%) |
Mar 03, 2021 | 16.51 | 19.29 | 14.15 | 14.69 | 468,637 | -1.58(-9.71%) |
Mar 02, 2021 | 19.24 | 19.58 | 16.02 | 16.27 | 242,594 | -2.77(-14.55%) |