Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.59 | 14.33 | 13.59 | 14.30 | 722,725 | +0.71(+5.22%) |
May 27, 2021 | 13.59 | 13.73 | 13.22 | 13.59 | 1,247,183 | -0.06(-0.44%) |
May 26, 2021 | 13.24 | 13.96 | 13.18 | 13.65 | 630,108 | +0.50(+3.80%) |
May 25, 2021 | 13.55 | 13.79 | 13.03 | 13.15 | 778,965 | -0.38(-2.81%) |
May 24, 2021 | 13.10 | 13.66 | 13.10 | 13.53 | 543,978 | +0.43(+3.28%) |
May 21, 2021 | 13.40 | 13.46 | 13.05 | 13.10 | 646,485 | +0.20(+1.55%) |
May 20, 2021 | 12.56 | 13.10 | 12.56 | 12.90 | 408,874 | +0.42(+3.37%) |
May 19, 2021 | 12.57 | 12.84 | 12.27 | 12.48 | 462,017 | -0.14(-1.11%) |
May 18, 2021 | 12.18 | 13.02 | 12.18 | 12.62 | 525,494 | +0.42(+3.44%) |
May 17, 2021 | 12.29 | 12.82 | 11.97 | 12.20 | 502,350 | -0.14(-1.13%) |
May 14, 2021 | 11.96 | 12.49 | 11.87 | 12.34 | 926,392 | +0.47(+3.96%) |
May 13, 2021 | 12.36 | 12.80 | 11.57 | 11.87 | 1,399,300 | -0.66(-5.27%) |
May 12, 2021 | 13.30 | 13.44 | 12.52 | 12.53 | 982,962 | -0.88(-6.56%) |
May 11, 2021 | 13.33 | 13.89 | 13.02 | 13.41 | 771,384 | -0.65(-4.62%) |
May 10, 2021 | 14.73 | 14.73 | 13.92 | 14.06 | 531,501 | -0.64(-4.35%) |
May 07, 2021 | 14.98 | 15.28 | 14.68 | 14.70 | 486,215 | -0.11(-0.74%) |
May 06, 2021 | 15.19 | 15.31 | 14.53 | 14.81 | 455,435 | -0.38(-2.50%) |
May 05, 2021 | 15.63 | 15.73 | 15.04 | 15.19 | 339,763 | -0.27(-1.75%) |
May 04, 2021 | 15.64 | 15.71 | 15.11 | 15.46 | 433,347 | -0.20(-1.28%) |
May 03, 2021 | 15.93 | 15.93 | 15.01 | 15.66 | 666,468 | -0.14(-0.89%) |
Apr 30, 2021 | 15.97 | 16.06 | 15.50 | 15.80 | 756,400 | -0.44(-2.71%) |
Apr 29, 2021 | 16.21 | 16.45 | 15.66 | 16.24 | 547,076 | +0.05(+0.31%) |
Apr 28, 2021 | 15.79 | 16.50 | 15.65 | 16.19 | 636,281 | +0.35(+2.21%) |
Apr 27, 2021 | 15.47 | 15.84 | 15.30 | 15.84 | 534,480 | +0.41(+2.66%) |
Apr 26, 2021 | 15.09 | 15.49 | 15.09 | 15.43 | 295,908 | +0.42(+2.80%) |
Apr 23, 2021 | 14.89 | 15.44 | 14.88 | 15.01 | 330,600 | +0.24(+1.62%) |
Apr 22, 2021 | 15.33 | 15.33 | 14.55 | 14.77 | 480,394 | +0.00(+0.00%) |
Apr 21, 2021 | 14.57 | 14.83 | 14.15 | 14.77 | 555,471 | +0.49(+3.43%) |
Apr 20, 2021 | 14.74 | 14.74 | 14.19 | 14.28 | 408,246 | -0.51(-3.45%) |
Apr 19, 2021 | 15.27 | 15.29 | 14.66 | 14.79 | 385,194 | -0.51(-3.33%) |
Apr 16, 2021 | 15.43 | 15.43 | 15.07 | 15.30 | 164,900 | -0.19(-1.23%) |
Apr 15, 2021 | 15.34 | 15.54 | 15.06 | 15.49 | 350,556 | +0.22(+1.44%) |
Apr 14, 2021 | 15.46 | 15.75 | 15.05 | 15.27 | 286,757 | -0.13(-0.84%) |
Apr 13, 2021 | 15.10 | 15.51 | 14.90 | 15.40 | 306,204 | +0.40(+2.67%) |
Apr 12, 2021 | 15.00 | 15.14 | 14.85 | 15.00 | 469,899 | -0.09(-0.60%) |
Apr 09, 2021 | 14.92 | 15.14 | 14.74 | 15.09 | 483,500 | +0.13(+0.87%) |
Apr 08, 2021 | 15.21 | 15.38 | 14.87 | 14.96 | 358,997 | -0.12(-0.80%) |
Apr 07, 2021 | 15.20 | 15.49 | 15.03 | 15.08 | 332,085 | -0.24(-1.57%) |
Apr 06, 2021 | 15.03 | 15.40 | 14.83 | 15.32 | 370,476 | +0.16(+1.06%) |
Apr 05, 2021 | 14.85 | 15.43 | 14.50 | 15.16 | 841,930 | +0.52(+3.55%) |
Apr 01, 2021 | 14.54 | 15.36 | 14.50 | 14.64 | 595,800 | +0.17(+1.17%) |
Mar 31, 2021 | 14.16 | 14.55 | 14.01 | 14.47 | 557,794 | +0.47(+3.36%) |
Mar 30, 2021 | 13.98 | 14.34 | 13.74 | 14.00 | 583,885 | -0.09(-0.64%) |
Mar 29, 2021 | 14.31 | 14.62 | 13.74 | 14.09 | 514,979 | -0.32(-2.22%) |
Mar 26, 2021 | 14.47 | 14.91 | 13.92 | 14.41 | 724,300 | +0.00(+0.00%) |
Mar 25, 2021 | 14.55 | 14.60 | 13.50 | 14.41 | 1,968,772 | -0.32(-2.17%) |
Mar 24, 2021 | 15.63 | 16.43 | 14.56 | 14.73 | 1,929,234 | -0.87(-5.58%) |
Mar 23, 2021 | 16.09 | 16.81 | 15.50 | 15.60 | 2,034,123 | -0.60(-3.70%) |
Mar 22, 2021 | 17.09 | 17.09 | 15.75 | 16.20 | 1,673,956 | +0.02(+0.12%) |
Mar 19, 2021 | 16.90 | 16.90 | 15.80 | 16.18 | 5,166,700 | -0.24(-1.46%) |
Mar 18, 2021 | 17.44 | 17.64 | 16.15 | 16.42 | 1,971,889 | -1.24(-7.02%) |
Mar 17, 2021 | 18.30 | 18.30 | 17.25 | 17.66 | 1,755,190 | -0.19(-1.06%) |
Mar 16, 2021 | 17.71 | 18.15 | 17.66 | 17.85 | 571,765 | +0.13(+0.73%) |
Mar 15, 2021 | 17.21 | 18.00 | 17.15 | 17.72 | 1,189,743 | +0.63(+3.69%) |
Mar 12, 2021 | 16.57 | 17.23 | 16.07 | 17.09 | 924,600 | +0.75(+4.59%) |
Mar 11, 2021 | 16.08 | 16.76 | 15.96 | 16.34 | 923,377 | +0.53(+3.35%) |
Mar 10, 2021 | 16.12 | 16.62 | 15.64 | 15.81 | 716,880 | +0.33(+2.13%) |
Mar 09, 2021 | 14.85 | 15.98 | 14.62 | 15.48 | 829,988 | +0.97(+6.69%) |
Mar 08, 2021 | 15.27 | 15.63 | 14.23 | 14.51 | 1,363,362 | -0.54(-3.59%) |
Mar 05, 2021 | 15.50 | 15.76 | 13.52 | 15.05 | 2,173,800 | -0.33(-2.15%) |
Mar 04, 2021 | 16.86 | 17.13 | 15.28 | 15.38 | 915,323 | -1.60(-9.42%) |
Mar 03, 2021 | 17.64 | 17.71 | 16.76 | 16.98 | 402,176 | -0.67(-3.80%) |
Mar 02, 2021 | 17.98 | 18.01 | 17.39 | 17.65 | 347,057 | -0.20(-1.12%) |