Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.17 | 16.25 | 16.05 | 16.25 | 4,602 | +0.01(+0.06%) |
May 27, 2021 | 16.27 | 16.74 | 16.23 | 16.24 | 5,822 | -0.33(-1.99%) |
May 26, 2021 | 16.86 | 17.00 | 16.23 | 16.57 | 6,918 | -0.07(-0.42%) |
May 25, 2021 | 16.85 | 16.86 | 16.54 | 16.64 | 9,746 | -0.21(-1.25%) |
May 24, 2021 | 16.89 | 16.89 | 16.42 | 16.85 | 19,995 | -0.04(-0.24%) |
May 21, 2021 | 16.18 | 17.10 | 16.17 | 16.89 | 20,962 | +0.71(+4.39%) |
May 20, 2021 | 15.93 | 16.28 | 15.84 | 16.18 | 8,164 | +0.26(+1.63%) |
May 19, 2021 | 16.05 | 16.23 | 15.70 | 15.92 | 5,036 | +0.18(+1.14%) |
May 18, 2021 | 15.48 | 16.22 | 15.48 | 15.74 | 10,305 | +0.18(+1.16%) |
May 17, 2021 | 15.25 | 15.62 | 15.25 | 15.56 | 11,364 | +0.25(+1.63%) |
May 14, 2021 | 15.19 | 15.59 | 15.08 | 15.31 | 18,928 | +0.28(+1.86%) |
May 13, 2021 | 15.28 | 15.30 | 15.02 | 15.03 | 9,089 | -0.25(-1.64%) |
May 12, 2021 | 15.13 | 15.56 | 15.10 | 15.28 | 13,163 | +0.13(+0.86%) |
May 11, 2021 | 14.90 | 15.27 | 14.75 | 15.15 | 15,031 | +0.09(+0.60%) |
May 10, 2021 | 14.84 | 15.25 | 14.84 | 15.06 | 26,089 | -0.04(-0.26%) |
May 07, 2021 | 15.77 | 15.99 | 14.66 | 15.10 | 28,988 | -0.82(-5.15%) |
May 06, 2021 | 15.98 | 16.01 | 15.53 | 15.92 | 14,307 | -0.06(-0.38%) |
May 05, 2021 | 15.99 | 16.24 | 15.78 | 15.98 | 12,619 | +0.15(+0.95%) |
May 04, 2021 | 15.73 | 16.42 | 15.73 | 15.83 | 27,682 | +0.04(+0.25%) |
May 03, 2021 | 15.09 | 15.89 | 15.09 | 15.79 | 47,229 | +1.13(+7.71%) |
Apr 30, 2021 | 15.52 | 15.52 | 14.57 | 14.66 | 27,200 | -0.86(-5.54%) |
Apr 29, 2021 | 15.78 | 15.94 | 15.52 | 15.52 | 9,094 | -0.15(-0.96%) |
Apr 28, 2021 | 15.78 | 16.16 | 15.52 | 15.67 | 43,165 | -0.43(-2.67%) |
Apr 27, 2021 | 17.55 | 17.55 | 16.06 | 16.10 | 39,987 | -1.83(-10.21%) |
Apr 26, 2021 | 17.99 | 18.05 | 17.60 | 17.93 | 43,077 | +0.06(+0.34%) |
Apr 23, 2021 | 17.42 | 17.99 | 17.23 | 17.87 | 25,200 | +0.49(+2.82%) |
Apr 22, 2021 | 17.16 | 17.48 | 17.10 | 17.38 | 45,552 | +0.28(+1.64%) |
Apr 21, 2021 | 17.17 | 17.17 | 16.76 | 17.10 | 73,379 | +0.02(+0.12%) |
Apr 20, 2021 | 16.50 | 17.64 | 16.35 | 17.08 | 89,322 | +0.73(+4.46%) |
Apr 19, 2021 | 15.25 | 16.60 | 15.25 | 16.35 | 82,404 | +1.18(+7.78%) |
Apr 16, 2021 | 14.61 | 15.24 | 14.50 | 15.17 | 58,500 | +0.48(+3.27%) |
Apr 15, 2021 | 14.50 | 14.74 | 14.36 | 14.69 | 21,785 | +0.19(+1.31%) |
Apr 14, 2021 | 14.32 | 14.50 | 14.25 | 14.50 | 24,393 | +0.10(+0.69%) |
Apr 13, 2021 | 14.31 | 14.50 | 14.25 | 14.40 | 12,842 | -0.04(-0.28%) |
Apr 12, 2021 | 14.75 | 14.75 | 14.37 | 14.44 | 18,945 | -0.30(-2.04%) |
Apr 09, 2021 | 14.37 | 14.94 | 14.37 | 14.74 | 31,900 | +0.49(+3.44%) |
Apr 08, 2021 | 14.25 | 14.47 | 13.80 | 14.25 | 18,703 | -0.01(-0.07%) |
Apr 07, 2021 | 14.12 | 15.13 | 13.54 | 14.26 | 87,824 | +0.21(+1.49%) |
Apr 06, 2021 | 13.99 | 14.10 | 13.75 | 14.05 | 11,433 | +0.06(+0.43%) |
Apr 05, 2021 | 13.91 | 14.13 | 13.68 | 13.99 | 8,500 | +0.31(+2.27%) |
Apr 01, 2021 | 13.39 | 14.16 | 13.30 | 13.68 | 46,800 | +0.28(+2.09%) |
Mar 31, 2021 | 14.00 | 14.70 | 13.40 | 13.40 | 44,231 | -0.67(-4.76%) |
Mar 30, 2021 | 14.51 | 14.51 | 13.66 | 14.07 | 14,555 | -0.38(-2.63%) |
Mar 29, 2021 | 14.56 | 14.75 | 13.93 | 14.45 | 31,874 | +0.25(+1.76%) |
Mar 26, 2021 | 14.75 | 14.75 | 13.89 | 14.20 | 13,100 | -0.55(-3.73%) |
Mar 25, 2021 | 13.00 | 15.45 | 13.00 | 14.75 | 238,499 | +1.79(+13.81%) |
Mar 24, 2021 | 12.81 | 12.99 | 12.35 | 12.96 | 100,455 | +0.31(+2.45%) |
Mar 23, 2021 | 12.36 | 12.65 | 12.27 | 12.65 | 30,590 | +0.10(+0.80%) |
Mar 22, 2021 | 12.32 | 12.65 | 12.00 | 12.55 | 16,406 | +0.24(+1.95%) |
Mar 19, 2021 | 12.19 | 12.31 | 12.02 | 12.31 | 7,400 | +0.31(+2.58%) |
Mar 18, 2021 | 12.19 | 12.19 | 11.99 | 12.00 | 2,202 | -0.19(-1.56%) |
Mar 17, 2021 | 11.55 | 12.75 | 11.55 | 12.19 | 32,952 | +0.48(+4.10%) |
Mar 16, 2021 | 11.70 | 11.75 | 11.50 | 11.71 | 13,831 | +0.16(+1.39%) |
Mar 15, 2021 | 12.51 | 12.51 | 11.51 | 11.55 | 9,787 | +0.00(+0.00%) |
Mar 12, 2021 | 11.57 | 11.96 | 11.55 | 11.55 | 28,600 | -0.02(-0.17%) |
Mar 11, 2021 | 11.60 | 11.60 | 11.41 | 11.57 | 5,204 | +0.20(+1.76%) |
Mar 10, 2021 | 11.37 | 11.58 | 11.37 | 11.37 | 23,904 | -0.13(-1.13%) |
Mar 09, 2021 | 11.38 | 11.59 | 11.38 | 11.50 | 8,453 | +0.00(+0.00%) |
Mar 08, 2021 | 11.32 | 11.60 | 11.32 | 11.50 | 3,149 | +0.00(+0.00%) |
Mar 05, 2021 | 11.48 | 11.56 | 11.34 | 11.50 | 22,100 | +0.00(+0.00%) |
Mar 04, 2021 | 11.60 | 11.60 | 11.01 | 11.50 | 10,710 | -0.14(-1.20%) |
Mar 03, 2021 | 11.58 | 11.64 | 11.46 | 11.64 | 39,986 | +0.12(+1.01%) |
Mar 02, 2021 | 11.30 | 11.52 | 11.25 | 11.52 | 17,950 | +0.22(+1.98%) |