Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 15.09 | 15.09 | 14.28 | 14.47 | 66,227 | -0.32(-2.16%) |
May 28, 2021 | 14.52 | 15.00 | 14.50 | 14.79 | 400,286 | +0.43(+2.99%) |
May 27, 2021 | 13.75 | 14.45 | 13.30 | 14.36 | 711,324 | +0.69(+5.05%) |
May 26, 2021 | 13.60 | 13.94 | 13.43 | 13.67 | 546,441 | +0.22(+1.64%) |
May 25, 2021 | 13.70 | 13.72 | 13.41 | 13.45 | 357,500 | +0.15(+1.13%) |
May 21, 2021 | 13.30 | 13.30 | 13.30 | 0 | -0.25(-1.85%) | |
May 20, 2021 | 13.85 | 13.85 | 13.45 | 13.55 | 220,385 | -0.10(-0.73%) |
May 19, 2021 | 13.74 | 14.01 | 13.58 | 13.65 | 316,194 | -0.33(-2.36%) |
May 18, 2021 | 14.00 | 14.27 | 13.88 | 13.98 | 201,798 | -0.08(-0.57%) |
May 17, 2021 | 14.32 | 14.50 | 13.91 | 14.06 | 234,218 | -0.27(-1.88%) |
May 14, 2021 | 14.18 | 14.34 | 13.87 | 14.33 | 210,445 | +0.45(+3.24%) |
May 13, 2021 | 14.30 | 14.61 | 13.52 | 13.88 | 472,022 | -0.59(-4.08%) |
May 12, 2021 | 14.99 | 15.09 | 14.26 | 14.47 | 306,354 | -0.57(-3.79%) |
May 11, 2021 | 14.70 | 15.56 | 14.47 | 15.04 | 356,232 | -0.43(-2.78%) |
May 10, 2021 | 15.80 | 15.90 | 15.17 | 15.47 | 250,488 | -0.37(-2.34%) |
May 07, 2021 | 16.11 | 16.24 | 15.79 | 15.84 | 299,270 | -0.45(-2.73%) |
May 06, 2021 | 16.16 | 16.37 | 15.36 | 16.29 | 405,293 | +0.04(+0.22%) |
May 05, 2021 | 15.91 | 16.66 | 15.91 | 16.25 | 249,324 | +0.18(+1.12%) |
May 04, 2021 | 16.30 | 16.50 | 15.94 | 16.07 | 316,998 | -0.43(-2.61%) |
May 03, 2021 | 16.26 | 16.76 | 16.25 | 16.50 | 534,122 | +0.46(+2.87%) |
Apr 30, 2021 | 14.71 | 16.04 | 14.71 | 16.04 | 760,400 | +1.03(+6.86%) |
Apr 29, 2021 | 15.44 | 15.44 | 14.91 | 15.01 | 246,189 | -0.14(-0.92%) |
Apr 28, 2021 | 15.19 | 15.35 | 14.99 | 15.15 | 429,065 | -0.05(-0.33%) |
Apr 27, 2021 | 14.96 | 15.20 | 14.87 | 15.20 | 303,108 | +0.32(+2.15%) |
Apr 26, 2021 | 15.00 | 15.11 | 14.68 | 14.88 | 293,491 | +0.28(+1.92%) |
Apr 23, 2021 | 14.90 | 15.00 | 14.56 | 14.60 | 158,900 | +0.01(+0.07%) |
Apr 22, 2021 | 15.13 | 15.20 | 14.27 | 14.59 | 295,190 | -0.24(-1.62%) |
Apr 21, 2021 | 14.50 | 15.03 | 14.05 | 14.83 | 436,497 | +0.56(+3.92%) |
Apr 20, 2021 | 15.69 | 15.69 | 14.00 | 14.27 | 504,204 | -0.63(-4.23%) |
Apr 19, 2021 | 15.32 | 15.53 | 14.75 | 14.90 | 226,032 | -0.38(-2.49%) |
Apr 16, 2021 | 14.82 | 15.44 | 14.41 | 15.28 | 313,500 | +0.48(+3.24%) |
Apr 15, 2021 | 15.40 | 15.50 | 14.80 | 14.80 | 217,535 | -0.45(-2.95%) |
Apr 14, 2021 | 15.35 | 15.41 | 15.04 | 15.25 | 122,720 | -0.15(-0.97%) |
Apr 13, 2021 | 15.90 | 15.90 | 15.06 | 15.40 | 346,472 | -0.30(-1.91%) |
Apr 12, 2021 | 15.52 | 16.00 | 15.10 | 15.70 | 258,862 | -0.26(-1.63%) |
Apr 09, 2021 | 15.76 | 15.99 | 15.50 | 15.96 | 194,800 | +0.20(+1.27%) |
Apr 08, 2021 | 16.11 | 16.11 | 15.29 | 15.76 | 220,841 | +0.00(+0.00%) |
Apr 07, 2021 | 16.70 | 16.71 | 15.76 | 15.76 | 244,315 | -0.75(-4.54%) |
Apr 06, 2021 | 16.80 | 16.94 | 16.26 | 16.51 | 322,521 | -0.20(-1.20%) |
Apr 05, 2021 | 16.59 | 16.97 | 16.47 | 16.71 | 322,097 | +0.73(+4.57%) |
Apr 01, 2021 | 15.98 | 15.98 | 15.98 | 0 | +0.10(+0.63%) | |
Mar 31, 2021 | 14.65 | 16.31 | 14.55 | 15.88 | 924,005 | +1.48(+10.28%) |
Mar 30, 2021 | 15.05 | 15.27 | 14.03 | 14.40 | 994,881 | -0.63(-4.19%) |
Mar 29, 2021 | 15.50 | 15.72 | 14.78 | 15.03 | 693,874 | -0.47(-3.03%) |
Mar 26, 2021 | 16.57 | 16.68 | 15.44 | 15.50 | 482,700 | -0.89(-5.43%) |
Mar 25, 2021 | 16.08 | 16.55 | 15.23 | 16.39 | 1,030,826 | -0.07(-0.43%) |
Mar 24, 2021 | 17.04 | 17.04 | 16.19 | 16.46 | 688,940 | -0.24(-1.44%) |
Mar 23, 2021 | 17.07 | 17.54 | 16.06 | 16.70 | 1,194,824 | -0.25(-1.47%) |
Mar 22, 2021 | 17.80 | 17.80 | 16.86 | 16.95 | 498,962 | -0.30(-1.74%) |
Mar 19, 2021 | 17.40 | 17.58 | 17.00 | 17.25 | 470,800 | +0.03(+0.17%) |
Mar 18, 2021 | 17.01 | 17.55 | 17.01 | 17.22 | 839,709 | +0.27(+1.59%) |
Mar 17, 2021 | 16.92 | 16.98 | 16.19 | 16.95 | 647,460 | +0.32(+1.92%) |
Mar 16, 2021 | 16.98 | 17.24 | 16.59 | 16.63 | 495,741 | -0.11(-0.66%) |
Mar 15, 2021 | 17.00 | 17.45 | 16.74 | 16.74 | 697,118 | +0.06(+0.36%) |
Mar 12, 2021 | 16.80 | 16.86 | 16.42 | 16.68 | 350,500 | -0.15(-0.89%) |
Mar 11, 2021 | 16.73 | 16.83 | 16.25 | 16.83 | 547,533 | +0.59(+3.63%) |
Mar 10, 2021 | 17.10 | 17.32 | 16.08 | 16.24 | 549,159 | -0.71(-4.19%) |
Mar 09, 2021 | 16.50 | 17.02 | 16.11 | 16.95 | 598,552 | +1.19(+7.55%) |
Mar 08, 2021 | 16.01 | 17.21 | 15.76 | 15.76 | 743,238 | -0.75(-4.54%) |
Mar 05, 2021 | 17.57 | 17.88 | 14.91 | 16.51 | 1,612,000 | -0.70(-4.07%) |
Mar 04, 2021 | 18.85 | 18.92 | 16.88 | 17.21 | 1,061,970 | -1.69(-8.94%) |
Mar 03, 2021 | 19.25 | 19.54 | 18.85 | 18.90 | 606,558 | +0.05(+0.27%) |
Mar 02, 2021 | 18.46 | 19.38 | 18.08 | 18.85 | 1,194,973 | +0.77(+4.26%) |