Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.61 | 15.50 | 14.61 | 14.88 | 32,418 | -0.15(-1.00%) |
May 27, 2021 | 14.72 | 15.35 | 14.50 | 15.03 | 43,710 | +0.03(+0.20%) |
May 26, 2021 | 15.00 | 15.33 | 14.70 | 15.00 | 18,165 | +0.35(+2.39%) |
May 25, 2021 | 16.92 | 16.92 | 14.58 | 14.65 | 30,141 | -0.96(-6.15%) |
May 24, 2021 | 15.68 | 15.89 | 15.23 | 15.61 | 11,670 | +0.07(+0.45%) |
May 21, 2021 | 15.83 | 16.54 | 15.54 | 15.54 | 38,033 | -0.67(-4.13%) |
May 20, 2021 | 15.53 | 16.50 | 15.50 | 16.21 | 58,775 | +0.46(+2.92%) |
May 19, 2021 | 16.01 | 16.44 | 15.50 | 15.75 | 63,840 | -0.50(-3.08%) |
May 18, 2021 | 15.86 | 16.99 | 15.71 | 16.25 | 17,171 | +0.03(+0.18%) |
May 17, 2021 | 15.50 | 17.00 | 15.50 | 16.22 | 163,362 | -0.19(-1.16%) |
May 14, 2021 | 15.46 | 16.70 | 15.13 | 16.41 | 64,490 | +0.91(+5.87%) |
May 13, 2021 | 15.52 | 16.37 | 15.50 | 15.50 | 23,625 | +0.10(+0.65%) |
May 12, 2021 | 14.45 | 15.85 | 14.27 | 15.40 | 121,012 | +0.97(+6.72%) |
May 11, 2021 | 15.30 | 15.37 | 14.43 | 14.43 | 16,959 | -0.84(-5.50%) |
May 10, 2021 | 15.77 | 16.65 | 15.27 | 15.27 | 10,138 | -0.26(-1.67%) |
May 07, 2021 | 16.44 | 16.80 | 15.52 | 15.53 | 41,103 | -0.57(-3.54%) |
May 06, 2021 | 16.80 | 16.80 | 15.94 | 16.10 | 8,955 | -0.72(-4.28%) |
May 05, 2021 | 16.19 | 16.97 | 15.57 | 16.82 | 38,934 | +0.66(+4.08%) |
May 04, 2021 | 15.80 | 16.30 | 15.80 | 16.16 | 23,699 | -0.15(-0.92%) |
May 03, 2021 | 16.53 | 16.62 | 16.04 | 16.31 | 8,468 | +0.04(+0.25%) |
Apr 30, 2021 | 15.51 | 16.76 | 15.51 | 16.27 | 37,000 | +0.73(+4.70%) |
Apr 29, 2021 | 15.76 | 16.71 | 15.54 | 15.54 | 53,428 | -0.51(-3.18%) |
Apr 28, 2021 | 16.35 | 16.35 | 15.52 | 16.05 | 32,626 | -0.02(-0.12%) |
Apr 27, 2021 | 15.81 | 16.81 | 15.54 | 16.07 | 90,100 | -0.46(-2.78%) |
Apr 26, 2021 | 16.74 | 17.00 | 15.51 | 16.53 | 78,638 | +0.41(+2.54%) |
Apr 23, 2021 | 16.80 | 17.03 | 16.01 | 16.12 | 208,700 | -0.99(-5.79%) |
Apr 22, 2021 | 17.36 | 17.36 | 16.91 | 17.11 | 6,662 | +0.02(+0.12%) |
Apr 21, 2021 | 16.96 | 17.87 | 16.82 | 17.09 | 79,090 | +0.01(+0.06%) |
Apr 20, 2021 | 17.03 | 17.61 | 16.80 | 17.08 | 152,142 | -0.16(-0.93%) |
Apr 19, 2021 | 16.80 | 17.88 | 16.80 | 17.24 | 388,675 | -0.03(-0.17%) |
Apr 16, 2021 | 16.54 | 17.40 | 16.53 | 17.27 | 46,300 | -0.03(-0.17%) |
Apr 15, 2021 | 17.45 | 17.58 | 16.50 | 17.30 | 130,085 | -0.15(-0.86%) |
Apr 14, 2021 | 16.89 | 18.73 | 16.34 | 17.45 | 247,998 | +0.50(+2.95%) |
Apr 13, 2021 | 17.09 | 17.75 | 16.32 | 16.95 | 150,668 | -0.10(-0.59%) |
Apr 12, 2021 | 16.52 | 17.14 | 16.23 | 17.05 | 56,758 | +0.05(+0.29%) |
Apr 09, 2021 | 16.52 | 17.15 | 16.22 | 17.00 | 12,700 | +0.60(+3.66%) |
Apr 08, 2021 | 17.30 | 17.40 | 16.18 | 16.40 | 72,103 | -0.67(-3.93%) |
Apr 07, 2021 | 17.49 | 17.99 | 16.67 | 17.07 | 74,412 | -0.44(-2.51%) |
Apr 06, 2021 | 17.75 | 19.69 | 16.77 | 17.51 | 362,012 | -0.39(-2.18%) |
Apr 05, 2021 | 17.69 | 18.50 | 17.13 | 17.90 | 141,589 | +0.05(+0.28%) |
Apr 01, 2021 | 18.38 | 18.95 | 17.77 | 17.85 | 153,600 | -0.65(-3.51%) |
Mar 31, 2021 | 16.40 | 18.50 | 16.40 | 18.50 | 144,203 | +2.18(+13.36%) |
Mar 30, 2021 | 16.49 | 16.95 | 15.81 | 16.32 | 73,173 | -0.34(-2.04%) |
Mar 29, 2021 | 15.75 | 16.99 | 15.60 | 16.66 | 229,144 | +0.76(+4.78%) |
Mar 26, 2021 | 15.85 | 16.70 | 15.33 | 15.90 | 78,300 | -0.06(-0.38%) |
Mar 25, 2021 | 15.64 | 16.59 | 15.29 | 15.96 | 419,387 | +0.03(+0.19%) |
Mar 24, 2021 | 16.74 | 16.89 | 15.43 | 15.93 | 439,091 | -0.84(-5.01%) |
Mar 23, 2021 | 17.86 | 17.91 | 16.26 | 16.77 | 566,835 | -1.84(-9.89%) |
Mar 22, 2021 | 18.25 | 19.88 | 18.14 | 18.61 | 680,216 | +0.12(+0.65%) |