Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.68 | 14.94 | 14.27 | 14.32 | 306,389 | -0.07(-0.49%) |
May 27, 2021 | 14.54 | 14.62 | 14.10 | 14.39 | 399,573 | -0.06(-0.42%) |
May 26, 2021 | 14.12 | 14.53 | 14.00 | 14.45 | 277,270 | +0.48(+3.44%) |
May 25, 2021 | 14.29 | 14.40 | 13.93 | 13.97 | 397,450 | -0.32(-2.24%) |
May 24, 2021 | 14.10 | 14.31 | 13.82 | 14.29 | 421,337 | +0.24(+1.71%) |
May 21, 2021 | 14.57 | 14.57 | 13.92 | 14.05 | 286,620 | -0.37(-2.57%) |
May 20, 2021 | 14.45 | 14.74 | 13.88 | 14.42 | 407,460 | +0.42(+3.00%) |
May 19, 2021 | 14.02 | 14.66 | 13.88 | 14.00 | 658,194 | -0.18(-1.27%) |
May 18, 2021 | 14.29 | 14.82 | 14.09 | 14.18 | 563,472 | +0.06(+0.42%) |
May 17, 2021 | 14.58 | 14.60 | 13.79 | 14.12 | 383,954 | -0.50(-3.42%) |
May 14, 2021 | 14.50 | 14.98 | 14.40 | 14.62 | 476,035 | +0.27(+1.88%) |
May 13, 2021 | 14.75 | 15.08 | 13.81 | 14.35 | 711,555 | -0.16(-1.10%) |
May 12, 2021 | 14.34 | 15.35 | 14.26 | 14.51 | 534,527 | -0.10(-0.68%) |
May 11, 2021 | 14.12 | 15.41 | 14.11 | 14.61 | 897,053 | -0.31(-2.08%) |
May 10, 2021 | 15.20 | 15.20 | 14.80 | 14.92 | 521,726 | -0.50(-3.24%) |
May 07, 2021 | 14.92 | 15.64 | 14.85 | 15.42 | 637,998 | +0.51(+3.42%) |
May 06, 2021 | 14.99 | 15.29 | 14.56 | 14.91 | 1,355,609 | -0.10(-0.67%) |
May 05, 2021 | 15.35 | 15.42 | 14.86 | 15.01 | 663,721 | -0.12(-0.79%) |
May 04, 2021 | 15.60 | 15.62 | 15.05 | 15.13 | 594,126 | -0.64(-4.06%) |
May 03, 2021 | 15.99 | 16.50 | 15.75 | 15.77 | 311,152 | -0.16(-1.00%) |
Apr 30, 2021 | 16.25 | 16.65 | 15.89 | 15.93 | 420,900 | -0.65(-3.92%) |
Apr 29, 2021 | 17.00 | 17.00 | 16.44 | 16.58 | 263,175 | -0.11(-0.66%) |
Apr 28, 2021 | 16.52 | 16.94 | 16.30 | 16.69 | 343,287 | +0.16(+0.97%) |
Apr 27, 2021 | 17.16 | 17.16 | 16.37 | 16.53 | 582,567 | -0.45(-2.65%) |
Apr 26, 2021 | 16.17 | 17.09 | 16.04 | 16.98 | 382,130 | +0.96(+5.99%) |
Apr 23, 2021 | 16.28 | 16.68 | 15.98 | 16.02 | 408,100 | -0.35(-2.14%) |
Apr 22, 2021 | 16.45 | 17.07 | 15.99 | 16.37 | 385,472 | -0.19(-1.15%) |
Apr 21, 2021 | 15.92 | 16.58 | 15.58 | 16.56 | 307,395 | +0.66(+4.15%) |
Apr 20, 2021 | 15.79 | 16.17 | 15.55 | 15.90 | 486,258 | -0.07(-0.44%) |
Apr 19, 2021 | 16.62 | 16.66 | 15.81 | 15.97 | 459,083 | -0.68(-4.08%) |
Apr 16, 2021 | 17.41 | 17.41 | 16.46 | 16.65 | 461,000 | -0.62(-3.59%) |
Apr 15, 2021 | 17.08 | 17.56 | 16.98 | 17.27 | 712,748 | +0.13(+0.76%) |
Apr 14, 2021 | 16.32 | 17.86 | 16.32 | 17.14 | 681,338 | +0.98(+6.06%) |
Apr 13, 2021 | 16.02 | 16.21 | 15.65 | 16.16 | 401,518 | +0.30(+1.89%) |
Apr 12, 2021 | 15.67 | 16.24 | 15.37 | 15.86 | 910,364 | +0.05(+0.32%) |
Apr 09, 2021 | 16.46 | 16.46 | 15.66 | 15.81 | 425,800 | -0.29(-1.80%) |
Apr 08, 2021 | 16.53 | 16.88 | 15.99 | 16.10 | 603,976 | -0.18(-1.11%) |
Apr 07, 2021 | 16.98 | 17.18 | 16.25 | 16.28 | 442,889 | -0.78(-4.57%) |
Apr 06, 2021 | 17.77 | 17.96 | 17.06 | 17.06 | 550,137 | -1.01(-5.59%) |
Apr 05, 2021 | 17.61 | 18.08 | 17.37 | 18.07 | 840,984 | +0.60(+3.43%) |
Apr 01, 2021 | 16.59 | 17.48 | 16.37 | 17.47 | 653,300 | +1.29(+7.97%) |
Mar 31, 2021 | 15.39 | 16.26 | 15.07 | 16.18 | 2,380,843 | +0.87(+5.68%) |
Mar 30, 2021 | 15.77 | 16.19 | 15.21 | 15.31 | 711,843 | -0.66(-4.13%) |
Mar 29, 2021 | 16.49 | 16.54 | 15.77 | 15.97 | 803,694 | -0.66(-3.97%) |
Mar 26, 2021 | 16.94 | 16.94 | 15.70 | 16.63 | 950,000 | -0.35(-2.06%) |
Mar 25, 2021 | 15.80 | 17.05 | 15.42 | 16.98 | 1,239,108 | +0.73(+4.49%) |
Mar 24, 2021 | 16.58 | 17.08 | 16.00 | 16.25 | 951,524 | -0.10(-0.61%) |
Mar 23, 2021 | 17.47 | 17.47 | 16.24 | 16.35 | 712,936 | -1.09(-6.25%) |
Mar 22, 2021 | 17.50 | 18.00 | 17.25 | 17.44 | 277,749 | -0.06(-0.34%) |
Mar 19, 2021 | 16.98 | 17.63 | 16.82 | 17.50 | 1,500,400 | +0.39(+2.28%) |
Mar 18, 2021 | 17.92 | 18.25 | 17.08 | 17.11 | 415,257 | -1.06(-5.83%) |
Mar 17, 2021 | 17.37 | 18.32 | 17.32 | 18.17 | 310,588 | +0.50(+2.83%) |
Mar 16, 2021 | 18.16 | 18.36 | 17.08 | 17.67 | 460,471 | -0.37(-2.05%) |
Mar 15, 2021 | 18.17 | 18.73 | 17.80 | 18.04 | 428,374 | +0.04(+0.22%) |
Mar 12, 2021 | 18.46 | 18.48 | 17.73 | 18.00 | 309,800 | -0.67(-3.59%) |
Mar 11, 2021 | 18.32 | 18.94 | 18.02 | 18.67 | 652,954 | +0.88(+4.95%) |
Mar 10, 2021 | 18.67 | 18.74 | 17.63 | 17.79 | 487,191 | -0.54(-2.95%) |
Mar 09, 2021 | 17.78 | 18.74 | 17.46 | 18.33 | 647,299 | +1.03(+5.95%) |
Mar 08, 2021 | 18.46 | 18.58 | 17.29 | 17.30 | 563,797 | -1.11(-6.03%) |
Mar 05, 2021 | 18.14 | 18.49 | 17.25 | 18.41 | 1,184,900 | +0.32(+1.77%) |
Mar 04, 2021 | 18.36 | 18.92 | 17.63 | 18.09 | 975,382 | -0.23(-1.26%) |
Mar 03, 2021 | 19.09 | 19.51 | 18.29 | 18.32 | 638,327 | -0.89(-4.63%) |
Mar 02, 2021 | 19.77 | 20.28 | 19.08 | 19.21 | 832,865 | -0.57(-2.88%) |