Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.25 | 17.25 | 17.25 | 17.25 | 479 | -0.14(-0.81%) |
May 27, 2021 | 16.71 | 17.50 | 16.71 | 17.39 | 3,018 | +0.96(+5.84%) |
May 26, 2021 | 16.48 | 16.65 | 16.42 | 16.43 | 5,302 | -0.19(-1.14%) |
May 25, 2021 | 16.56 | 16.82 | 16.56 | 16.62 | 6,361 | -0.04(-0.21%) |
May 24, 2021 | 16.60 | 17.00 | 16.48 | 16.66 | 11,860 | -0.50(-2.94%) |
May 21, 2021 | 17.35 | 17.35 | 17.01 | 17.16 | 2,221 | -0.63(-3.54%) |
May 20, 2021 | 17.78 | 17.93 | 17.78 | 17.79 | 640 | +0.52(+3.01%) |
May 19, 2021 | 17.50 | 17.83 | 17.27 | 17.27 | 2,110 | -0.78(-4.32%) |
May 18, 2021 | 17.70 | 18.20 | 17.70 | 18.05 | 11,554 | +0.04(+0.22%) |
May 17, 2021 | 17.96 | 18.37 | 17.80 | 18.01 | 8,258 | +0.12(+0.67%) |
May 14, 2021 | 18.33 | 18.33 | 17.70 | 17.89 | 5,815 | -1.01(-5.34%) |
May 12, 2021 | 18.90 | 18.90 | 18.90 | 41 | -0.04(-0.21%) | |
May 11, 2021 | 19.20 | 19.30 | 18.63 | 18.94 | 3,233 | -0.43(-2.25%) |
May 10, 2021 | 19.29 | 19.49 | 18.96 | 19.38 | 11,523 | +1.30(+7.22%) |
May 07, 2021 | 18.00 | 18.09 | 17.90 | 18.07 | 5,931 | +0.38(+2.12%) |
May 06, 2021 | 18.00 | 18.00 | 17.70 | 17.70 | 903 | -0.09(-0.53%) |
May 05, 2021 | 17.79 | 17.79 | 17.79 | 17.79 | 577 | +0.06(+0.34%) |
May 04, 2021 | 17.73 | 17.73 | 17.73 | 17.73 | 229 | +0.13(+0.74%) |
May 03, 2021 | 17.44 | 17.72 | 17.44 | 17.60 | 3,520 | +0.16(+0.90%) |
Apr 30, 2021 | 17.43 | 17.44 | 17.41 | 17.44 | 3,500 | +0.01(+0.07%) |
Apr 29, 2021 | 17.62 | 17.62 | 17.42 | 17.43 | 2,140 | -0.21(-1.19%) |
Apr 28, 2021 | 17.90 | 17.90 | 17.55 | 17.64 | 284,058 | -0.29(-1.62%) |
Apr 27, 2021 | 18.40 | 18.40 | 17.64 | 17.93 | 4,528 | +0.08(+0.45%) |
Apr 26, 2021 | 17.15 | 17.85 | 17.15 | 17.85 | 23,177 | +0.90(+5.33%) |
Apr 23, 2021 | 16.90 | 16.97 | 16.77 | 16.95 | 1,300 | +0.51(+3.08%) |
Apr 22, 2021 | 16.91 | 16.91 | 16.44 | 16.44 | 1,495 | -0.60(-3.52%) |
Apr 21, 2021 | 16.79 | 17.04 | 16.61 | 17.04 | 1,642 | +0.59(+3.59%) |
Apr 20, 2021 | 16.86 | 16.86 | 16.45 | 16.45 | 1,430 | -0.14(-0.84%) |
Apr 19, 2021 | 16.18 | 16.96 | 16.18 | 16.59 | 2,145 | +0.48(+2.95%) |
Apr 16, 2021 | 15.76 | 16.11 | 15.76 | 16.11 | 33,100 | +0.50(+3.20%) |
Apr 15, 2021 | 15.62 | 15.62 | 15.62 | 30 | +0.00(+0.00%) | |
Apr 14, 2021 | 15.73 | 15.80 | 15.62 | 15.62 | 6,972 | +0.04(+0.29%) |
Apr 13, 2021 | 15.98 | 15.98 | 15.57 | 15.57 | 1,313 | +0.12(+0.78%) |
Apr 12, 2021 | 16.16 | 16.16 | 15.45 | 15.45 | 6,284 | -0.37(-2.31%) |
Apr 09, 2021 | 15.94 | 15.94 | 15.82 | 15.82 | 600 | +0.12(+0.74%) |
Apr 08, 2021 | 15.70 | 15.70 | 15.70 | 45 | +0.00(+0.00%) | |
Apr 07, 2021 | 15.62 | 15.70 | 15.62 | 15.70 | 621 | +0.06(+0.39%) |
Apr 06, 2021 | 15.69 | 15.69 | 15.61 | 15.64 | 1,962 | -0.07(-0.45%) |
Apr 05, 2021 | 15.62 | 15.71 | 15.50 | 15.71 | 4,289 | +0.12(+0.77%) |
Apr 01, 2021 | 15.02 | 15.59 | 15.02 | 15.59 | 47,000 | +0.30(+1.96%) |
Mar 31, 2021 | 15.50 | 15.50 | 15.11 | 15.29 | 3,712 | -0.47(-2.98%) |
Mar 30, 2021 | 15.76 | 15.76 | 15.76 | 15.76 | 1,780 | -0.01(-0.06%) |
Mar 29, 2021 | 15.48 | 15.89 | 15.48 | 15.77 | 2,756 | +0.26(+1.68%) |
Mar 26, 2021 | 15.02 | 15.56 | 15.02 | 15.51 | 3,000 | +0.90(+6.15%) |
Mar 25, 2021 | 14.64 | 14.64 | 14.61 | 14.61 | 917 | -0.04(-0.25%) |
Mar 24, 2021 | 14.85 | 14.86 | 14.65 | 14.65 | 8,216 | -0.20(-1.36%) |
Mar 23, 2021 | 14.81 | 14.97 | 14.81 | 14.85 | 4,430 | +0.08(+0.54%) |
Mar 22, 2021 | 15.15 | 15.15 | 14.77 | 14.77 | 1,928 | -0.50(-3.27%) |
Mar 19, 2021 | 15.04 | 15.60 | 15.04 | 15.27 | 3,600 | -0.48(-3.05%) |
Mar 18, 2021 | 15.69 | 15.75 | 15.69 | 15.75 | 905 | -0.03(-0.19%) |
Mar 17, 2021 | 15.75 | 15.96 | 15.74 | 15.78 | 5,943 | -0.22(-1.38%) |
Mar 16, 2021 | 15.60 | 16.00 | 15.60 | 16.00 | 1,003 | +0.12(+0.79%) |
Mar 15, 2021 | 15.29 | 16.24 | 15.29 | 15.88 | 18,560 | -0.59(-3.61%) |
Mar 12, 2021 | 16.41 | 16.47 | 16.41 | 16.47 | 1,200 | +0.11(+0.67%) |
Mar 11, 2021 | 16.31 | 16.41 | 16.31 | 16.36 | 986 | +0.54(+3.41%) |
Mar 10, 2021 | 16.10 | 16.26 | 15.59 | 15.82 | 8,288 | -1.29(-7.54%) |
Mar 09, 2021 | 17.20 | 17.21 | 16.82 | 17.11 | 36,921 | -0.06(-0.35%) |
Mar 08, 2021 | 17.20 | 17.20 | 17.15 | 17.17 | 2,829 | +0.07(+0.41%) |
Mar 05, 2021 | 16.94 | 17.25 | 16.85 | 17.10 | 9,100 | -0.15(-0.87%) |
Mar 04, 2021 | 17.23 | 17.51 | 16.88 | 17.25 | 2,022 | -0.65(-3.63%) |
Mar 03, 2021 | 17.80 | 18.00 | 17.22 | 17.90 | 5,145 | +0.77(+4.50%) |
Mar 02, 2021 | 17.37 | 17.37 | 17.00 | 17.13 | 3,044 | -0.84(-4.67%) |