Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 16.54 | 16.54 | 16.54 | 15 | -0.53(-3.08%) | |
May 25, 2021 | 17.07 | 17.07 | 17.07 | 73 | +0.00(+0.00%) | |
May 24, 2021 | 17.09 | 17.24 | 17.05 | 17.07 | 3,624 | +0.50(+2.99%) |
May 21, 2021 | 15.60 | 16.74 | 15.60 | 16.57 | 3,735 | +1.15(+7.44%) |
May 20, 2021 | 15.59 | 15.60 | 15.39 | 15.42 | 1,772 | -0.18(-1.17%) |
May 19, 2021 | 16.56 | 16.56 | 15.60 | 15.60 | 757 | -0.37(-2.33%) |
May 18, 2021 | 15.76 | 15.98 | 15.76 | 15.98 | 1,241 | -0.27(-1.68%) |
May 14, 2021 | 16.25 | 16.25 | 16.25 | 60 | +0.83(+5.36%) | |
May 13, 2021 | 15.48 | 15.48 | 15.42 | 15.42 | 505 | +0.40(+2.65%) |
May 12, 2021 | 15.32 | 15.41 | 15.02 | 15.02 | 910 | -1.02(-6.36%) |
May 11, 2021 | 16.04 | 16.40 | 16.04 | 16.04 | 714 | -0.43(-2.60%) |
May 10, 2021 | 16.22 | 16.52 | 16.22 | 16.47 | 2,577 | -0.88(-5.05%) |
May 07, 2021 | 16.96 | 17.35 | 16.77 | 17.35 | 1,333 | +0.30(+1.77%) |
May 06, 2021 | 17.05 | 17.05 | 17.05 | 17.05 | 425 | +0.03(+0.17%) |
May 05, 2021 | 17.02 | 17.47 | 16.61 | 17.02 | 5,149 | +0.05(+0.29%) |
May 04, 2021 | 17.00 | 17.00 | 16.61 | 16.97 | 2,148 | -0.47(-2.68%) |
May 03, 2021 | 18.09 | 18.34 | 16.97 | 17.43 | 8,502 | -0.95(-5.18%) |
Apr 30, 2021 | 16.73 | 21.39 | 16.73 | 18.39 | 15,117 | +2.15(+13.23%) |
Apr 29, 2021 | 16.24 | 16.24 | 16.24 | 16.24 | 246 | +0.01(+0.06%) |
Apr 28, 2021 | 16.04 | 16.52 | 16.04 | 16.23 | 13,268 | +0.38(+2.39%) |
Apr 27, 2021 | 15.55 | 16.72 | 15.55 | 15.85 | 10,543 | +0.15(+0.93%) |
Apr 26, 2021 | 15.07 | 15.78 | 15.07 | 15.70 | 1,807 | +0.78(+5.21%) |
Apr 23, 2021 | 14.76 | 15.13 | 14.73 | 14.93 | 4,319 | +0.28(+1.93%) |
Apr 22, 2021 | 14.50 | 14.89 | 14.37 | 14.64 | 2,411 | -0.19(-1.31%) |
Apr 21, 2021 | 14.62 | 14.84 | 14.56 | 14.84 | 19,534 | -0.05(-0.33%) |
Apr 20, 2021 | 14.89 | 14.89 | 14.89 | 138 | +0.00(+0.00%) | |
Apr 19, 2021 | 15.09 | 15.09 | 14.89 | 14.89 | 896 | -0.64(-4.13%) |
Apr 16, 2021 | 16.51 | 16.51 | 15.53 | 15.53 | 4,422 | -0.40(-2.48%) |
Apr 15, 2021 | 16.27 | 16.32 | 15.08 | 15.92 | 10,161 | +0.06(+0.41%) |
Apr 14, 2021 | 16.40 | 16.45 | 15.86 | 15.86 | 13,886 | -0.58(-3.52%) |
Apr 13, 2021 | 16.67 | 16.67 | 16.44 | 16.44 | 879 | -0.07(-0.41%) |
Apr 12, 2021 | 16.86 | 16.86 | 16.51 | 16.51 | 4,065 | -0.16(-0.93%) |
Apr 09, 2021 | 16.72 | 16.72 | 16.60 | 16.66 | 1,444 | +0.47(+2.90%) |
Apr 08, 2021 | 17.34 | 17.40 | 16.19 | 16.19 | 1,743 | -1.33(-7.59%) |
Apr 07, 2021 | 18.07 | 18.07 | 17.52 | 17.52 | 871 | -0.34(-1.88%) |
Apr 06, 2021 | 18.02 | 18.02 | 17.86 | 17.86 | 1,012 | +0.14(+0.77%) |
Apr 05, 2021 | 18.11 | 18.26 | 17.34 | 17.72 | 1,321 | +0.00(+0.00%) |
Apr 01, 2021 | 17.43 | 17.72 | 17.43 | 17.72 | 1,548 | -0.33(-1.83%) |
Mar 31, 2021 | 18.05 | 18.05 | 17.94 | 18.05 | 3,087 | +0.11(+0.59%) |
Mar 30, 2021 | 18.22 | 18.25 | 17.94 | 17.94 | 1,973 | -0.27(-1.49%) |
Mar 29, 2021 | 18.22 | 18.22 | 18.22 | 18.22 | 1,580 | +0.31(+1.71%) |
Mar 26, 2021 | 17.83 | 18.03 | 17.67 | 17.91 | 3,405 | +1.12(+6.66%) |
Mar 25, 2021 | 16.79 | 16.79 | 16.79 | 214 | +0.00(+0.00%) | |
Mar 24, 2021 | 17.63 | 17.63 | 16.79 | 16.79 | 955 | -0.59(-3.40%) |
Mar 23, 2021 | 17.38 | 17.38 | 17.38 | 17.38 | 1,731 | -1.38(-7.33%) |
Mar 22, 2021 | 18.33 | 18.88 | 18.33 | 18.76 | 840 | +0.31(+1.68%) |
Mar 19, 2021 | 20.04 | 20.04 | 18.45 | 18.45 | 1,754 | -1.08(-5.51%) |
Mar 18, 2021 | 19.52 | 19.52 | 19.52 | 19.52 | 171 | +0.24(+1.26%) |
Mar 17, 2021 | 19.38 | 19.38 | 19.28 | 19.28 | 352 | -0.31(-1.56%) |
Mar 16, 2021 | 18.76 | 19.59 | 18.76 | 19.59 | 1,876 | -0.12(-0.61%) |
Mar 15, 2021 | 20.76 | 20.76 | 19.71 | 19.71 | 1,301 | -0.93(-4.51%) |
Mar 12, 2021 | 20.71 | 20.71 | 20.43 | 20.64 | 1,754 | -0.29(-1.36%) |
Mar 11, 2021 | 20.92 | 20.92 | 20.92 | 20.92 | 314 | +1.55(+7.97%) |
Mar 10, 2021 | 19.50 | 19.50 | 19.38 | 19.38 | 798 | +0.48(+2.56%) |
Mar 09, 2021 | 19.01 | 19.01 | 18.86 | 18.89 | 451 | +0.97(+5.41%) |
Mar 08, 2021 | 17.93 | 17.93 | 17.88 | 17.93 | 2,090 | -0.17(-0.94%) |
Mar 05, 2021 | 17.83 | 18.17 | 17.34 | 18.10 | 2,270 | +0.20(+1.11%) |
Mar 04, 2021 | 16.79 | 17.90 | 16.79 | 17.90 | 2,362 | +0.21(+1.21%) |
Mar 03, 2021 | 17.68 | 17.68 | 17.68 | 17.68 | 1,551 | +0.37(+2.13%) |
Mar 02, 2021 | 17.72 | 17.72 | 16.91 | 17.32 | 786 | -0.46(-2.56%) |