Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.75 | 15.01 | 14.67 | 14.74 | 497,962 | -0.11(-0.75%) |
May 27, 2021 | 14.85 | 14.92 | 14.62 | 14.85 | 351,545 | +0.08(+0.54%) |
May 26, 2021 | 14.79 | 14.87 | 14.15 | 14.77 | 350,723 | +0.07(+0.48%) |
May 25, 2021 | 14.34 | 14.93 | 14.26 | 14.70 | 574,544 | +0.35(+2.44%) |
May 24, 2021 | 14.50 | 14.71 | 14.26 | 14.35 | 279,771 | -0.14(-0.97%) |
May 21, 2021 | 14.48 | 14.64 | 14.24 | 14.49 | 328,538 | +0.06(+0.42%) |
May 20, 2021 | 14.08 | 14.48 | 13.72 | 14.43 | 431,118 | +0.32(+2.27%) |
May 19, 2021 | 14.53 | 14.75 | 13.85 | 14.11 | 480,600 | -0.42(-2.89%) |
May 18, 2021 | 15.00 | 15.00 | 14.53 | 14.53 | 380,236 | -0.27(-1.82%) |
May 17, 2021 | 14.50 | 14.90 | 14.40 | 14.80 | 498,214 | +0.40(+2.78%) |
May 14, 2021 | 13.98 | 14.45 | 13.75 | 14.40 | 549,096 | +0.66(+4.81%) |
May 13, 2021 | 14.54 | 14.66 | 13.52 | 13.74 | 924,342 | -0.80(-5.51%) |
May 12, 2021 | 14.90 | 15.00 | 14.28 | 14.54 | 733,745 | -0.27(-1.80%) |
May 11, 2021 | 13.97 | 15.15 | 13.65 | 14.81 | 1,095,544 | +0.45(+3.11%) |
May 10, 2021 | 15.15 | 15.19 | 14.05 | 14.36 | 1,052,778 | -0.64(-4.27%) |
May 07, 2021 | 14.73 | 15.20 | 14.56 | 15.00 | 492,145 | +0.14(+0.94%) |
May 06, 2021 | 15.27 | 15.30 | 14.45 | 14.86 | 698,499 | -0.24(-1.59%) |
May 05, 2021 | 15.00 | 15.30 | 14.94 | 15.10 | 970,352 | +0.26(+1.75%) |
May 04, 2021 | 15.06 | 15.20 | 14.54 | 14.84 | 863,546 | -0.37(-2.43%) |
May 03, 2021 | 14.75 | 15.33 | 14.74 | 15.21 | 2,036,317 | +1.11(+7.87%) |
Apr 30, 2021 | 13.15 | 14.36 | 13.06 | 14.10 | 1,335,500 | +0.79(+5.94%) |
Apr 29, 2021 | 13.67 | 13.67 | 13.20 | 13.31 | 460,752 | -0.05(-0.37%) |
Apr 28, 2021 | 13.01 | 13.59 | 12.99 | 13.36 | 683,180 | +0.31(+2.38%) |
Apr 27, 2021 | 13.18 | 13.25 | 12.95 | 13.05 | 414,763 | -0.13(-0.99%) |
Apr 26, 2021 | 13.36 | 13.47 | 12.98 | 13.18 | 539,519 | +0.01(+0.11%) |
Apr 23, 2021 | 13.33 | 13.36 | 12.91 | 13.17 | 516,300 | +0.05(+0.35%) |
Apr 22, 2021 | 13.60 | 13.74 | 12.77 | 13.12 | 808,563 | -0.14(-1.06%) |
Apr 21, 2021 | 13.00 | 13.42 | 12.50 | 13.26 | 861,806 | +0.49(+3.84%) |
Apr 20, 2021 | 13.10 | 13.67 | 12.15 | 12.77 | 1,723,433 | -0.32(-2.44%) |
Apr 19, 2021 | 14.00 | 14.04 | 12.99 | 13.09 | 1,194,699 | -0.75(-5.42%) |
Apr 16, 2021 | 13.85 | 14.01 | 13.45 | 13.84 | 969,500 | -0.16(-1.14%) |
Apr 15, 2021 | 14.38 | 14.58 | 13.90 | 14.00 | 544,499 | -0.36(-2.53%) |
Apr 14, 2021 | 14.42 | 14.70 | 14.23 | 14.36 | 434,330 | -0.36(-2.42%) |
Apr 13, 2021 | 14.28 | 14.72 | 14.05 | 14.72 | 526,254 | +0.30(+2.08%) |
Apr 12, 2021 | 14.60 | 14.70 | 13.97 | 14.42 | 927,324 | -0.28(-1.92%) |
Apr 09, 2021 | 14.99 | 14.99 | 14.50 | 14.70 | 343,300 | -0.02(-0.12%) |
Apr 08, 2021 | 14.77 | 14.95 | 14.60 | 14.72 | 511,011 | -0.03(-0.23%) |
Apr 07, 2021 | 15.00 | 15.35 | 14.60 | 14.75 | 523,097 | -0.21(-1.37%) |
Apr 06, 2021 | 15.16 | 15.18 | 14.75 | 14.96 | 598,224 | -0.21(-1.38%) |
Apr 05, 2021 | 15.49 | 15.65 | 15.01 | 15.17 | 710,275 | +0.03(+0.19%) |
Apr 01, 2021 | 15.90 | 15.90 | 14.92 | 15.14 | 800,400 | -0.02(-0.13%) |
Mar 31, 2021 | 14.05 | 15.40 | 14.05 | 15.16 | 1,349,791 | +0.69(+4.77%) |
Mar 30, 2021 | 14.61 | 14.98 | 14.01 | 14.47 | 1,346,102 | -0.51(-3.40%) |
Mar 29, 2021 | 15.03 | 15.32 | 14.57 | 14.98 | 661,049 | -0.09(-0.60%) |
Mar 26, 2021 | 14.92 | 15.50 | 14.59 | 15.07 | 607,900 | -0.08(-0.53%) |
Mar 25, 2021 | 15.20 | 15.22 | 14.50 | 15.15 | 1,004,154 | +0.10(+0.66%) |
Mar 24, 2021 | 15.80 | 15.80 | 14.61 | 15.05 | 833,354 | -0.20(-1.31%) |
Mar 23, 2021 | 15.85 | 15.95 | 14.50 | 15.25 | 1,478,689 | -0.69(-4.33%) |
Mar 22, 2021 | 16.05 | 16.35 | 15.70 | 15.94 | 907,587 | -0.16(-0.99%) |
Mar 19, 2021 | 15.99 | 16.24 | 15.79 | 16.10 | 477,600 | +0.10(+0.63%) |
Mar 18, 2021 | 15.82 | 16.45 | 15.78 | 16.00 | 1,595,488 | +0.21(+1.35%) |
Mar 17, 2021 | 15.45 | 15.91 | 15.10 | 15.79 | 670,220 | +0.34(+2.18%) |
Mar 16, 2021 | 16.05 | 16.20 | 15.35 | 15.45 | 769,469 | -0.56(-3.50%) |
Mar 15, 2021 | 16.01 | 16.34 | 15.92 | 16.01 | 1,149,915 | +0.12(+0.76%) |
Mar 12, 2021 | 15.55 | 15.97 | 15.25 | 15.89 | 1,030,900 | +0.29(+1.86%) |
Mar 11, 2021 | 16.00 | 16.12 | 15.40 | 15.60 | 1,323,317 | -0.10(-0.64%) |
Mar 10, 2021 | 16.30 | 16.74 | 15.02 | 15.70 | 2,665,293 | -0.67(-4.09%) |
Mar 09, 2021 | 14.77 | 16.48 | 14.55 | 16.37 | 2,704,865 | +2.25(+15.93%) |
Mar 08, 2021 | 14.88 | 15.15 | 13.87 | 14.12 | 1,419,472 | -0.63(-4.27%) |
Mar 05, 2021 | 15.15 | 15.67 | 13.45 | 14.75 | 2,554,400 | -0.30(-1.99%) |
Mar 04, 2021 | 16.25 | 16.56 | 14.11 | 15.05 | 2,821,841 | -1.56(-9.37%) |
Mar 03, 2021 | 17.12 | 17.45 | 16.31 | 16.61 | 1,026,432 | -0.40(-2.38%) |
Mar 02, 2021 | 17.25 | 17.35 | 16.55 | 17.01 | 1,302,047 | +0.26(+1.56%) |