Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.08 | 15.51 | 14.75 | 14.97 | 201,923 | +0.06(+0.40%) |
May 27, 2021 | 14.70 | 14.98 | 14.40 | 14.91 | 253,846 | +0.37(+2.54%) |
May 26, 2021 | 14.01 | 14.82 | 14.01 | 14.54 | 171,216 | +0.62(+4.45%) |
May 25, 2021 | 14.70 | 14.95 | 13.92 | 13.92 | 190,072 | -0.67(-4.59%) |
May 24, 2021 | 14.86 | 15.00 | 13.87 | 14.59 | 277,396 | -0.40(-2.67%) |
May 21, 2021 | 14.89 | 15.20 | 14.74 | 14.99 | 228,832 | +0.23(+1.56%) |
May 20, 2021 | 14.66 | 14.85 | 14.35 | 14.76 | 204,601 | +0.22(+1.51%) |
May 19, 2021 | 14.50 | 14.57 | 13.74 | 14.54 | 165,386 | +0.23(+1.61%) |
May 18, 2021 | 14.04 | 14.65 | 13.73 | 14.31 | 168,337 | +0.32(+2.29%) |
May 17, 2021 | 13.85 | 14.16 | 13.52 | 13.99 | 170,805 | -0.16(-1.13%) |
May 14, 2021 | 13.46 | 14.21 | 13.42 | 14.15 | 214,692 | +1.00(+7.60%) |
May 13, 2021 | 13.47 | 13.88 | 12.79 | 13.15 | 333,303 | -0.12(-0.90%) |
May 12, 2021 | 13.79 | 14.06 | 13.18 | 13.27 | 243,302 | -0.85(-6.02%) |
May 11, 2021 | 13.33 | 14.46 | 13.30 | 14.12 | 536,262 | +0.20(+1.44%) |
May 10, 2021 | 14.90 | 15.05 | 13.89 | 13.92 | 303,920 | -1.07(-7.14%) |
May 07, 2021 | 14.86 | 15.48 | 14.68 | 14.99 | 534,445 | +0.44(+3.02%) |
May 06, 2021 | 14.70 | 14.80 | 14.14 | 14.55 | 302,795 | -0.24(-1.62%) |
May 05, 2021 | 15.49 | 15.66 | 14.57 | 14.79 | 294,990 | -0.49(-3.21%) |
May 04, 2021 | 15.60 | 15.75 | 14.85 | 15.28 | 417,599 | -0.60(-3.78%) |
May 03, 2021 | 16.71 | 17.01 | 15.78 | 15.88 | 265,081 | -0.59(-3.58%) |
Apr 30, 2021 | 17.69 | 17.69 | 16.31 | 16.47 | 215,800 | -0.54(-3.17%) |
Apr 29, 2021 | 17.70 | 17.77 | 16.64 | 17.01 | 145,769 | -0.48(-2.74%) |
Apr 28, 2021 | 17.68 | 17.74 | 16.80 | 17.49 | 265,783 | -0.19(-1.07%) |
Apr 27, 2021 | 17.93 | 18.06 | 17.11 | 17.68 | 365,084 | -0.07(-0.39%) |
Apr 26, 2021 | 17.43 | 17.81 | 16.92 | 17.75 | 231,628 | +0.62(+3.62%) |
Apr 23, 2021 | 16.92 | 17.35 | 16.66 | 17.13 | 200,900 | +0.51(+3.07%) |
Apr 22, 2021 | 16.79 | 17.55 | 16.31 | 16.62 | 451,540 | +0.21(+1.28%) |
Apr 21, 2021 | 15.20 | 16.45 | 14.94 | 16.41 | 387,309 | +1.29(+8.53%) |
Apr 20, 2021 | 16.08 | 16.25 | 14.85 | 15.12 | 830,992 | -1.11(-6.84%) |
Apr 19, 2021 | 16.45 | 16.52 | 15.60 | 16.23 | 467,319 | -0.31(-1.87%) |
Apr 16, 2021 | 16.73 | 17.13 | 16.43 | 16.54 | 321,200 | -0.13(-0.78%) |
Apr 15, 2021 | 18.55 | 18.55 | 16.17 | 16.67 | 406,241 | -1.18(-6.61%) |
Apr 14, 2021 | 18.25 | 18.79 | 17.80 | 17.85 | 288,769 | -0.41(-2.25%) |
Apr 13, 2021 | 18.58 | 18.72 | 17.82 | 18.26 | 305,544 | -0.22(-1.19%) |
Apr 12, 2021 | 18.33 | 18.85 | 17.86 | 18.48 | 374,225 | -0.13(-0.70%) |
Apr 09, 2021 | 19.44 | 19.44 | 18.39 | 18.61 | 361,300 | -0.50(-2.62%) |
Apr 08, 2021 | 18.99 | 19.63 | 17.70 | 19.11 | 584,520 | +1.30(+7.30%) |
Apr 07, 2021 | 18.46 | 18.95 | 17.68 | 17.81 | 343,241 | -1.11(-5.87%) |
Apr 06, 2021 | 18.59 | 19.52 | 18.45 | 18.92 | 340,523 | +0.44(+2.38%) |
Apr 05, 2021 | 19.86 | 20.00 | 18.29 | 18.48 | 322,378 | -0.81(-4.20%) |
Apr 01, 2021 | 19.30 | 19.64 | 18.73 | 19.29 | 404,100 | +0.33(+1.74%) |
Mar 31, 2021 | 19.06 | 19.09 | 17.97 | 18.96 | 811,651 | +0.72(+3.95%) |
Mar 30, 2021 | 17.43 | 18.49 | 16.86 | 18.24 | 1,059,064 | +1.08(+6.29%) |
Mar 29, 2021 | 18.85 | 18.85 | 16.85 | 17.16 | 546,328 | -1.71(-9.06%) |
Mar 26, 2021 | 19.55 | 19.61 | 18.11 | 18.87 | 500,500 | -0.53(-2.73%) |
Mar 25, 2021 | 19.33 | 19.82 | 18.25 | 19.40 | 545,430 | +0.12(+0.62%) |
Mar 24, 2021 | 22.40 | 22.69 | 19.25 | 19.28 | 556,476 | -3.02(-13.54%) |
Mar 23, 2021 | 23.57 | 24.68 | 22.14 | 22.30 | 333,965 | -1.63(-6.81%) |
Mar 22, 2021 | 24.40 | 24.89 | 23.56 | 23.93 | 141,323 | -0.15(-0.62%) |
Mar 19, 2021 | 22.77 | 24.39 | 22.40 | 24.08 | 642,500 | +1.18(+5.15%) |
Mar 18, 2021 | 23.57 | 24.52 | 22.72 | 22.90 | 187,122 | -1.05(-4.38%) |
Mar 17, 2021 | 23.95 | 24.09 | 22.08 | 23.95 | 355,201 | -0.61(-2.48%) |
Mar 16, 2021 | 25.72 | 27.18 | 24.43 | 24.56 | 494,532 | -1.14(-4.44%) |
Mar 15, 2021 | 25.80 | 25.83 | 24.37 | 25.70 | 195,858 | -0.22(-0.85%) |
Mar 12, 2021 | 24.84 | 25.94 | 24.50 | 25.92 | 298,700 | +0.65(+2.57%) |
Mar 11, 2021 | 24.98 | 25.70 | 24.65 | 25.27 | 347,649 | +0.86(+3.52%) |
Mar 10, 2021 | 25.19 | 26.00 | 24.00 | 24.41 | 342,892 | +0.26(+1.08%) |
Mar 09, 2021 | 22.50 | 24.68 | 22.25 | 24.15 | 421,634 | +2.56(+11.86%) |
Mar 08, 2021 | 22.00 | 22.43 | 21.11 | 21.59 | 237,041 | -0.22(-1.01%) |
Mar 05, 2021 | 21.49 | 22.00 | 19.89 | 21.81 | 571,400 | +0.92(+4.40%) |
Mar 04, 2021 | 23.08 | 23.25 | 20.38 | 20.89 | 450,426 | -2.19(-9.49%) |
Mar 03, 2021 | 25.34 | 25.60 | 22.89 | 23.08 | 261,305 | -1.95(-7.79%) |
Mar 02, 2021 | 25.68 | 25.96 | 24.72 | 25.03 | 219,771 | -0.86(-3.32%) |