Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.45 | 15.89 | 15.32 | 15.89 | 6,652 | +0.74(+4.86%) |
May 27, 2021 | 15.16 | 15.16 | 15.16 | 15.16 | 806 | -0.23(-1.52%) |
May 26, 2021 | 15.50 | 15.88 | 15.21 | 15.39 | 12,104 | +0.38(+2.53%) |
May 24, 2021 | 15.01 | 15.01 | 15.01 | 183 | +0.23(+1.56%) | |
May 21, 2021 | 15.11 | 15.11 | 13.72 | 14.78 | 9,435 | -0.63(-4.06%) |
May 20, 2021 | 14.81 | 15.41 | 14.81 | 15.41 | 1,751 | +0.34(+2.28%) |
May 19, 2021 | 14.84 | 15.06 | 14.84 | 15.06 | 626 | +0.13(+0.88%) |
May 18, 2021 | 14.96 | 15.00 | 14.93 | 14.93 | 672 | -0.05(-0.35%) |
May 17, 2021 | 15.55 | 15.55 | 14.86 | 14.98 | 3,551 | +0.13(+0.88%) |
May 14, 2021 | 15.61 | 15.89 | 14.72 | 14.85 | 22,451 | -0.64(-4.11%) |
May 13, 2021 | 15.80 | 15.80 | 15.45 | 15.49 | 2,332 | +0.33(+2.19%) |
May 12, 2021 | 15.14 | 15.50 | 14.93 | 15.16 | 5,044 | +0.17(+1.17%) |
May 11, 2021 | 15.18 | 15.74 | 14.59 | 14.98 | 7,103 | -0.06(-0.41%) |
May 10, 2021 | 14.98 | 15.88 | 14.93 | 15.05 | 6,069 | -0.03(-0.17%) |
May 07, 2021 | 14.99 | 15.28 | 14.59 | 15.07 | 9,373 | -0.15(-1.00%) |
May 06, 2021 | 14.62 | 15.22 | 14.62 | 15.22 | 818 | +0.61(+4.15%) |
May 05, 2021 | 15.06 | 15.28 | 14.43 | 14.62 | 3,192 | -0.32(-2.16%) |
May 04, 2021 | 15.26 | 15.63 | 14.93 | 14.94 | 6,536 | -0.13(-0.87%) |
May 03, 2021 | 15.39 | 15.47 | 14.86 | 15.07 | 2,451 | -0.66(-4.22%) |
Apr 30, 2021 | 15.28 | 15.74 | 15.28 | 15.74 | 2,977 | -0.07(-0.44%) |
Apr 29, 2021 | 15.89 | 15.89 | 15.07 | 15.80 | 3,246 | -0.09(-0.55%) |
Apr 28, 2021 | 15.63 | 15.89 | 15.62 | 15.89 | 3,095 | +0.23(+1.45%) |
Apr 27, 2021 | 15.71 | 15.71 | 15.23 | 15.67 | 5,109 | -0.14(-0.88%) |
Apr 26, 2021 | 15.46 | 15.80 | 15.46 | 15.80 | 1,773 | +0.64(+4.21%) |
Apr 23, 2021 | 15.27 | 15.45 | 14.71 | 15.17 | 1,717 | +0.01(+0.05%) |
Apr 22, 2021 | 15.46 | 15.46 | 14.76 | 15.16 | 2,876 | -0.34(-2.20%) |
Apr 21, 2021 | 14.76 | 15.97 | 14.76 | 15.50 | 9,237 | +0.15(+0.97%) |
Apr 20, 2021 | 14.41 | 15.38 | 14.13 | 15.35 | 9,805 | +1.03(+7.20%) |
Apr 19, 2021 | 14.41 | 14.41 | 13.96 | 14.32 | 19,044 | +0.27(+1.93%) |
Apr 16, 2021 | 14.19 | 14.41 | 13.21 | 14.05 | 18,552 | -0.47(-3.25%) |
Apr 15, 2021 | 15.06 | 15.07 | 14.52 | 14.52 | 3,322 | -0.41(-2.75%) |
Apr 14, 2021 | 15.53 | 15.64 | 14.76 | 14.93 | 3,514 | -0.07(-0.50%) |
Apr 13, 2021 | 15.01 | 15.01 | 15.01 | 15.01 | 338 | -0.31(-2.02%) |
Apr 12, 2021 | 15.80 | 15.87 | 15.03 | 15.32 | 5,637 | -0.23(-1.46%) |
Apr 09, 2021 | 15.54 | 15.54 | 15.54 | 15.54 | 229 | -0.09(-0.56%) |
Apr 08, 2021 | 15.31 | 15.63 | 15.25 | 15.63 | 3,940 | -0.54(-3.35%) |
Apr 07, 2021 | 15.36 | 16.17 | 15.29 | 16.17 | 3,677 | +0.35(+2.21%) |
Apr 06, 2021 | 16.19 | 16.19 | 15.80 | 15.82 | 469 | +0.07(+0.44%) |
Apr 05, 2021 | 15.76 | 16.06 | 15.73 | 15.75 | 5,909 | -0.49(-3.01%) |
Apr 01, 2021 | 15.85 | 16.24 | 15.67 | 16.24 | 2,290 | -0.16(-0.96%) |
Mar 31, 2021 | 16.01 | 16.40 | 15.78 | 16.40 | 5,847 | +0.32(+2.01%) |
Mar 29, 2021 | 16.08 | 16.08 | 16.08 | 0 | -0.17(-1.02%) | |
Mar 26, 2021 | 16.33 | 16.70 | 16.24 | 16.24 | 3,779 | -0.17(-1.06%) |
Mar 25, 2021 | 16.50 | 16.73 | 15.21 | 16.42 | 7,087 | -0.19(-1.16%) |
Mar 24, 2021 | 16.77 | 17.23 | 16.61 | 16.61 | 4,018 | +0.03(+0.21%) |
Mar 23, 2021 | 17.32 | 17.57 | 16.38 | 16.57 | 21,310 | -0.89(-5.10%) |
Mar 22, 2021 | 17.39 | 17.51 | 16.74 | 17.46 | 9,115 | +0.11(+0.61%) |
Mar 19, 2021 | 17.56 | 17.97 | 17.07 | 17.36 | 3,664 | -0.88(-4.84%) |
Mar 18, 2021 | 17.82 | 19.21 | 17.82 | 18.24 | 27,364 | +0.78(+4.45%) |
Mar 17, 2021 | 18.88 | 18.88 | 17.07 | 17.46 | 23,461 | -0.31(-1.72%) |
Mar 16, 2021 | 19.21 | 19.21 | 17.65 | 17.77 | 3,876 | -1.31(-6.86%) |
Mar 15, 2021 | 19.21 | 19.21 | 18.64 | 19.08 | 8,380 | +0.74(+4.05%) |
Mar 12, 2021 | 18.29 | 18.34 | 17.94 | 18.34 | 1,374 | -0.87(-4.55%) |
Mar 11, 2021 | 18.35 | 19.21 | 17.46 | 19.21 | 3,436 | +0.00(+0.00%) |
Mar 10, 2021 | 17.03 | 19.21 | 17.03 | 19.21 | 5,889 | +2.44(+14.52%) |
Mar 09, 2021 | 16.29 | 17.03 | 16.29 | 16.77 | 3,287 | -0.13(-0.77%) |
Mar 08, 2021 | 16.24 | 16.91 | 15.45 | 16.91 | 4,971 | +0.89(+5.53%) |
Mar 05, 2021 | 16.61 | 16.61 | 15.89 | 16.02 | 4,924 | -0.99(-5.85%) |
Mar 04, 2021 | 17.19 | 17.30 | 16.38 | 17.01 | 6,244 | -0.19(-1.08%) |
Mar 03, 2021 | 17.16 | 17.20 | 17.16 | 17.20 | 510 | +0.70(+4.22%) |
Mar 02, 2021 | 16.50 | 16.50 | 16.50 | 22 | +0.00(+0.00%) |