Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.96 | 16.44 | 15.96 | 16.11 | 63,782 | +0.17(+1.07%) |
May 27, 2021 | 16.05 | 16.05 | 15.68 | 15.94 | 4,864 | +0.86(+5.70%) |
May 26, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 266 | -0.21(-1.37%) |
May 25, 2021 | 15.00 | 15.29 | 15.00 | 15.29 | 170,691 | +0.44(+2.96%) |
May 24, 2021 | 15.11 | 15.11 | 14.78 | 14.85 | 112,673 | -0.27(-1.79%) |
May 21, 2021 | 15.60 | 15.60 | 15.12 | 15.12 | 323 | +0.02(+0.12%) |
May 20, 2021 | 15.10 | 15.10 | 15.10 | 15.10 | 794 | -0.14(-0.91%) |
May 19, 2021 | 15.56 | 15.56 | 15.01 | 15.24 | 6,211 | +0.24(+1.60%) |
May 18, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 282 | -0.21(-1.38%) |
May 17, 2021 | 15.63 | 15.63 | 14.91 | 15.21 | 1,328 | -0.07(-0.46%) |
May 14, 2021 | 15.01 | 15.59 | 15.01 | 15.28 | 8,908 | +0.28(+1.87%) |
May 13, 2021 | 15.01 | 15.17 | 15.00 | 15.00 | 3,996 | -0.59(-3.78%) |
May 12, 2021 | 15.60 | 15.79 | 15.59 | 15.59 | 1,253 | -0.41(-2.56%) |
May 11, 2021 | 16.14 | 16.14 | 15.50 | 16.00 | 2,361 | -0.14(-0.87%) |
May 10, 2021 | 16.00 | 16.14 | 16.00 | 16.14 | 4,224 | +0.33(+2.09%) |
May 06, 2021 | 15.81 | 15.81 | 15.81 | 98 | -0.61(-3.71%) | |
May 05, 2021 | 16.42 | 16.42 | 16.42 | 16.42 | 683 | -0.05(-0.30%) |
May 04, 2021 | 16.20 | 16.47 | 15.80 | 16.47 | 1,924 | +0.44(+2.74%) |
May 03, 2021 | 15.84 | 16.44 | 15.84 | 16.03 | 4,990 | -0.44(-2.67%) |
Apr 30, 2021 | 16.14 | 16.47 | 16.14 | 16.47 | 1,000 | +0.52(+3.26%) |
Apr 29, 2021 | 16.47 | 16.47 | 15.95 | 15.95 | 1,484 | -0.14(-0.90%) |
Apr 28, 2021 | 16.16 | 16.29 | 16.09 | 16.09 | 1,280 | +0.08(+0.53%) |
Apr 27, 2021 | 15.99 | 16.25 | 15.99 | 16.01 | 5,551 | -0.35(-2.14%) |
Apr 26, 2021 | 16.51 | 16.70 | 16.36 | 16.36 | 2,300 | +0.07(+0.46%) |
Apr 23, 2021 | 15.96 | 16.29 | 15.96 | 16.29 | 2,500 | -0.02(-0.14%) |
Apr 22, 2021 | 16.33 | 16.45 | 16.22 | 16.31 | 1,060 | -0.27(-1.64%) |
Apr 21, 2021 | 16.14 | 16.58 | 16.14 | 16.58 | 4,289 | +0.28(+1.72%) |
Apr 20, 2021 | 16.51 | 16.51 | 16.20 | 16.30 | 6,847 | -0.22(-1.33%) |
Apr 19, 2021 | 16.77 | 16.77 | 16.52 | 16.52 | 1,573 | +0.00(+0.00%) |
Apr 16, 2021 | 16.50 | 16.76 | 16.50 | 16.52 | 4,400 | -0.40(-2.36%) |
Apr 15, 2021 | 16.71 | 16.92 | 16.55 | 16.92 | 1,704 | -0.47(-2.70%) |
Apr 14, 2021 | 17.21 | 17.39 | 17.21 | 17.39 | 1,488 | +0.38(+2.23%) |
Apr 13, 2021 | 16.38 | 17.39 | 16.38 | 17.01 | 3,831 | -0.08(-0.47%) |
Apr 12, 2021 | 17.50 | 17.50 | 16.47 | 17.09 | 3,928 | -11.41(-40.04%) |
Apr 09, 2021 | 28.50 | 34.97 | 28.50 | 28.50 | 2,500 | -6.27(-18.04%) |
Apr 08, 2021 | 34.00 | 34.77 | 34.00 | 34.77 | 2,547 | +0.84(+2.48%) |
Apr 07, 2021 | 34.00 | 34.00 | 33.00 | 33.93 | 2,026 | +1.67(+5.19%) |
Apr 06, 2021 | 28.51 | 33.00 | 28.01 | 32.26 | 5,282 | -1.11(-3.33%) |
Apr 05, 2021 | 20.77 | 34.19 | 20.77 | 33.37 | 2,310 | +0.37(+1.12%) |
Apr 01, 2021 | 22.95 | 34.75 | 22.95 | 33.00 | 4,400 | -1.99(-5.69%) |
Mar 31, 2021 | 32.90 | 34.99 | 18.96 | 34.99 | 4,857 | +4.19(+13.60%) |
Mar 30, 2021 | 30.50 | 32.55 | 30.50 | 30.80 | 1,655 | -2.69(-8.03%) |
Mar 29, 2021 | 33.49 | 33.49 | 33.49 | 462 | +0.00(+0.00%) | |
Mar 26, 2021 | 34.43 | 34.50 | 33.49 | 33.49 | 1,400 | -0.41(-1.21%) |
Mar 25, 2021 | 33.90 | 33.90 | 33.90 | 281 | +0.00(+0.00%) | |
Mar 24, 2021 | 33.50 | 34.00 | 33.34 | 33.90 | 1,577 | +0.86(+2.60%) |
Mar 23, 2021 | 32.85 | 33.10 | 32.80 | 33.04 | 2,897 | +0.54(+1.66%) |
Mar 22, 2021 | 31.63 | 32.50 | 31.63 | 32.50 | 3,272 | +1.65(+5.35%) |
Mar 19, 2021 | 31.23 | 31.23 | 30.75 | 30.85 | 700 | +0.03(+0.10%) |
Mar 18, 2021 | 29.92 | 30.82 | 29.92 | 30.82 | 3,776 | +0.18(+0.59%) |
Mar 17, 2021 | 30.25 | 30.66 | 30.20 | 30.64 | 1,550 | -0.07(-0.23%) |
Mar 16, 2021 | 29.50 | 31.04 | 29.50 | 30.71 | 9,215 | -0.05(-0.16%) |
Mar 15, 2021 | 30.90 | 31.20 | 30.15 | 30.76 | 8,352 | -0.67(-2.13%) |
Mar 12, 2021 | 31.43 | 31.48 | 30.25 | 31.43 | 7,200 | -0.01(-0.03%) |
Mar 11, 2021 | 31.44 | 31.48 | 31.04 | 31.44 | 3,587 | +0.95(+3.12%) |
Mar 10, 2021 | 30.19 | 30.89 | 30.00 | 30.49 | 79,111 | -0.01(-0.03%) |
Mar 09, 2021 | 30.00 | 30.69 | 29.40 | 30.50 | 9,414 | +1.39(+4.79%) |
Mar 08, 2021 | 28.41 | 29.48 | 28.41 | 29.11 | 11,005 | -1.02(-3.40%) |
Mar 05, 2021 | 30.37 | 30.37 | 29.71 | 30.13 | 7,200 | +0.05(+0.16%) |
Mar 04, 2021 | 30.39 | 30.39 | 29.55 | 30.08 | 8,873 | -0.36(-1.18%) |
Mar 03, 2021 | 30.01 | 30.78 | 30.01 | 30.44 | 6,501 | -0.55(-1.77%) |
Mar 02, 2021 | 32.03 | 32.03 | 30.21 | 30.99 | 10,423 | +0.04(+0.13%) |