Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.58 | 14.20 | 13.44 | 13.63 | 390,462 | +0.09(+0.66%) |
May 27, 2021 | 13.37 | 13.70 | 13.27 | 13.54 | 479,084 | +0.32(+2.42%) |
May 26, 2021 | 13.30 | 13.51 | 13.00 | 13.22 | 442,018 | -0.06(-0.45%) |
May 25, 2021 | 13.75 | 13.96 | 13.07 | 13.28 | 415,580 | -0.44(-3.21%) |
May 24, 2021 | 14.10 | 14.22 | 13.64 | 13.72 | 242,357 | -0.26(-1.86%) |
May 21, 2021 | 14.56 | 14.60 | 13.95 | 13.98 | 254,826 | -0.42(-2.92%) |
May 20, 2021 | 13.99 | 14.57 | 13.95 | 14.40 | 195,560 | +0.42(+3.00%) |
May 19, 2021 | 14.11 | 14.47 | 13.80 | 13.98 | 207,875 | -0.12(-0.85%) |
May 18, 2021 | 14.02 | 14.58 | 13.91 | 14.10 | 152,098 | +0.10(+0.71%) |
May 17, 2021 | 14.06 | 14.47 | 13.90 | 14.00 | 198,065 | -0.13(-0.92%) |
May 14, 2021 | 13.94 | 14.17 | 13.83 | 14.13 | 474,792 | +0.30(+2.17%) |
May 13, 2021 | 14.97 | 15.10 | 13.77 | 13.83 | 483,926 | -0.90(-6.11%) |
May 12, 2021 | 15.30 | 15.35 | 14.56 | 14.73 | 239,012 | -0.57(-3.73%) |
May 11, 2021 | 14.26 | 15.66 | 14.26 | 15.30 | 437,720 | +0.59(+4.01%) |
May 10, 2021 | 14.61 | 14.88 | 14.13 | 14.71 | 346,287 | +0.08(+0.55%) |
May 07, 2021 | 14.80 | 15.25 | 14.42 | 14.63 | 335,056 | +0.01(+0.07%) |
May 06, 2021 | 14.85 | 15.10 | 14.35 | 14.62 | 285,267 | -0.42(-2.79%) |
May 05, 2021 | 15.72 | 16.12 | 14.96 | 15.04 | 345,308 | -0.74(-4.69%) |
May 04, 2021 | 16.38 | 16.44 | 15.53 | 15.78 | 315,869 | -0.74(-4.48%) |
May 03, 2021 | 16.70 | 16.77 | 16.11 | 16.52 | 180,008 | +0.06(+0.36%) |
Apr 30, 2021 | 16.63 | 17.34 | 16.31 | 16.46 | 242,300 | -0.42(-2.49%) |
Apr 29, 2021 | 17.32 | 17.44 | 16.42 | 16.88 | 215,382 | -0.25(-1.46%) |
Apr 28, 2021 | 16.61 | 17.24 | 16.24 | 17.13 | 237,867 | +0.45(+2.70%) |
Apr 27, 2021 | 17.00 | 17.46 | 16.61 | 16.68 | 308,282 | -0.22(-1.30%) |
Apr 26, 2021 | 16.41 | 16.97 | 16.07 | 16.90 | 317,421 | +0.47(+2.86%) |
Apr 23, 2021 | 16.78 | 17.07 | 16.20 | 16.43 | 349,500 | -0.11(-0.67%) |
Apr 22, 2021 | 16.55 | 16.97 | 15.94 | 16.54 | 352,041 | +0.03(+0.18%) |
Apr 21, 2021 | 16.17 | 16.52 | 15.87 | 16.51 | 248,560 | +0.41(+2.55%) |
Apr 20, 2021 | 15.34 | 16.10 | 15.28 | 16.10 | 468,690 | +0.63(+4.07%) |
Apr 19, 2021 | 15.39 | 15.70 | 15.12 | 15.47 | 329,076 | -0.16(-1.02%) |
Apr 16, 2021 | 16.44 | 16.62 | 15.38 | 15.63 | 843,500 | -0.81(-4.93%) |
Apr 15, 2021 | 16.21 | 16.94 | 16.10 | 16.44 | 571,884 | +0.20(+1.23%) |
Apr 14, 2021 | 15.57 | 16.88 | 15.52 | 16.24 | 522,770 | +0.54(+3.44%) |
Apr 13, 2021 | 16.15 | 16.66 | 15.50 | 15.70 | 467,178 | -0.45(-2.79%) |
Apr 12, 2021 | 17.69 | 17.71 | 15.91 | 16.15 | 720,714 | -1.54(-8.71%) |
Apr 09, 2021 | 17.93 | 18.14 | 17.47 | 17.69 | 425,600 | -0.44(-2.43%) |
Apr 08, 2021 | 18.45 | 18.72 | 17.57 | 18.13 | 499,436 | -0.14(-0.77%) |
Apr 07, 2021 | 17.73 | 18.51 | 17.60 | 18.27 | 492,016 | +0.38(+2.12%) |
Apr 06, 2021 | 18.91 | 19.24 | 17.89 | 17.89 | 323,811 | -1.20(-6.29%) |
Apr 05, 2021 | 18.38 | 19.14 | 18.25 | 19.09 | 526,349 | +0.61(+3.30%) |
Apr 01, 2021 | 18.81 | 19.20 | 18.26 | 18.48 | 561,600 | -0.03(-0.16%) |
Mar 31, 2021 | 18.24 | 18.74 | 18.02 | 18.51 | 463,616 | +0.42(+2.32%) |
Mar 30, 2021 | 17.14 | 18.24 | 16.90 | 18.09 | 488,081 | +0.68(+3.91%) |
Mar 29, 2021 | 16.50 | 18.12 | 16.50 | 17.41 | 834,819 | +0.72(+4.31%) |
Mar 26, 2021 | 16.76 | 16.99 | 16.04 | 16.69 | 491,300 | +0.01(+0.06%) |
Mar 25, 2021 | 16.23 | 16.91 | 15.72 | 16.68 | 952,108 | -0.25(-1.48%) |
Mar 24, 2021 | 18.03 | 18.99 | 16.82 | 16.93 | 894,966 | -1.20(-6.62%) |
Mar 23, 2021 | 19.10 | 19.10 | 17.90 | 18.13 | 759,134 | -1.15(-5.96%) |
Mar 22, 2021 | 20.14 | 20.76 | 18.96 | 19.28 | 1,053,832 | -0.86(-4.27%) |
Mar 19, 2021 | 23.50 | 23.70 | 19.75 | 20.14 | 3,376,400 | -1.58(-7.27%) |
Mar 18, 2021 | 22.60 | 23.00 | 21.65 | 21.72 | 2,791,533 | -0.74(-3.29%) |
Mar 17, 2021 | 23.05 | 23.05 | 22.02 | 22.46 | 715,073 | -0.43(-1.88%) |
Mar 16, 2021 | 23.00 | 23.49 | 22.50 | 22.89 | 398,465 | +0.05(+0.22%) |
Mar 15, 2021 | 23.82 | 23.90 | 22.56 | 22.84 | 538,907 | -0.38(-1.64%) |
Mar 12, 2021 | 23.50 | 23.77 | 22.74 | 23.22 | 512,500 | -0.69(-2.89%) |
Mar 11, 2021 | 23.60 | 24.22 | 23.05 | 23.91 | 648,865 | +1.06(+4.64%) |
Mar 10, 2021 | 23.50 | 23.99 | 22.45 | 22.85 | 322,205 | -0.05(-0.22%) |
Mar 09, 2021 | 21.87 | 22.98 | 21.61 | 22.90 | 275,720 | +1.30(+6.02%) |
Mar 08, 2021 | 22.41 | 23.09 | 21.42 | 21.60 | 378,068 | -0.77(-3.44%) |
Mar 05, 2021 | 22.55 | 22.63 | 20.67 | 22.37 | 696,900 | +0.47(+2.15%) |
Mar 04, 2021 | 22.23 | 22.83 | 21.26 | 21.90 | 690,600 | +0.15(+0.69%) |
Mar 03, 2021 | 21.20 | 22.19 | 20.67 | 21.75 | 453,172 | +0.58(+2.74%) |
Mar 02, 2021 | 22.13 | 22.14 | 20.96 | 21.17 | 646,328 | -0.72(-3.29%) |