Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.74 | 15.79 | 14.92 | 15.19 | 219,659 | -0.45(-2.85%) |
May 27, 2021 | 15.02 | 15.67 | 14.94 | 15.64 | 314,090 | +0.89(+6.05%) |
May 26, 2021 | 14.33 | 14.83 | 14.22 | 14.74 | 263,381 | +0.53(+3.71%) |
May 25, 2021 | 14.48 | 14.69 | 14.04 | 14.22 | 406,333 | -0.21(-1.46%) |
May 24, 2021 | 14.77 | 14.83 | 14.41 | 14.43 | 204,246 | -0.23(-1.55%) |
May 21, 2021 | 14.74 | 15.00 | 14.51 | 14.66 | 118,786 | +0.19(+1.29%) |
May 20, 2021 | 14.62 | 14.62 | 14.20 | 14.47 | 168,952 | -0.10(-0.67%) |
May 19, 2021 | 14.40 | 14.59 | 13.81 | 14.57 | 170,539 | -0.18(-1.21%) |
May 18, 2021 | 15.21 | 15.56 | 14.72 | 14.74 | 238,051 | -0.46(-3.04%) |
May 17, 2021 | 15.26 | 15.39 | 14.93 | 15.21 | 300,776 | -0.23(-1.47%) |
May 14, 2021 | 15.02 | 15.51 | 14.91 | 15.43 | 272,432 | +0.55(+3.71%) |
May 13, 2021 | 14.21 | 15.00 | 14.21 | 14.88 | 335,210 | +0.82(+5.83%) |
May 12, 2021 | 14.34 | 14.65 | 13.91 | 14.06 | 226,170 | -0.51(-3.51%) |
May 11, 2021 | 14.34 | 14.78 | 14.22 | 14.57 | 201,981 | -0.26(-1.75%) |
May 10, 2021 | 15.20 | 15.32 | 14.80 | 14.83 | 176,718 | -0.42(-2.77%) |
May 07, 2021 | 14.78 | 15.39 | 14.78 | 15.26 | 493,375 | +0.41(+2.79%) |
May 06, 2021 | 15.05 | 15.05 | 14.44 | 14.84 | 256,683 | -0.16(-1.08%) |
May 05, 2021 | 15.12 | 15.30 | 14.53 | 15.00 | 169,416 | +0.04(+0.27%) |
May 04, 2021 | 14.74 | 15.05 | 14.20 | 14.96 | 287,591 | -0.16(-1.07%) |
May 03, 2021 | 14.94 | 15.21 | 14.60 | 15.13 | 333,901 | +0.32(+2.19%) |
Apr 30, 2021 | 14.66 | 15.01 | 14.57 | 14.80 | 265,568 | -0.02(-0.16%) |
Apr 29, 2021 | 14.85 | 15.11 | 14.49 | 14.83 | 313,548 | -0.09(-0.60%) |
Apr 28, 2021 | 17.02 | 17.08 | 14.79 | 14.91 | 824,848 | -2.14(-12.56%) |
Apr 27, 2021 | 17.32 | 17.83 | 16.34 | 17.06 | 1,062,559 | -0.25(-1.45%) |
Apr 26, 2021 | 16.84 | 18.04 | 16.84 | 17.31 | 453,206 | +0.68(+4.10%) |
Apr 23, 2021 | 15.89 | 16.73 | 15.68 | 16.63 | 994,865 | +0.88(+5.56%) |
Apr 22, 2021 | 16.42 | 16.64 | 15.56 | 15.75 | 320,596 | -0.64(-3.91%) |
Apr 21, 2021 | 15.60 | 16.84 | 15.45 | 16.39 | 545,866 | +0.78(+4.99%) |
Apr 20, 2021 | 16.26 | 16.51 | 15.34 | 15.61 | 410,241 | -0.66(-4.04%) |
Apr 19, 2021 | 15.88 | 16.44 | 15.57 | 16.27 | 322,842 | +0.39(+2.45%) |
Apr 16, 2021 | 15.38 | 16.55 | 15.35 | 15.88 | 582,402 | +0.74(+4.88%) |
Apr 15, 2021 | 15.42 | 16.43 | 14.61 | 15.14 | 951,792 | -0.15(-1.01%) |
Apr 14, 2021 | 15.24 | 15.46 | 15.05 | 15.30 | 277,618 | +0.12(+0.80%) |
Apr 13, 2021 | 15.47 | 15.47 | 14.79 | 15.17 | 1,129,614 | -0.43(-2.76%) |
Apr 12, 2021 | 15.04 | 15.70 | 14.74 | 15.60 | 643,056 | +0.38(+2.51%) |
Apr 09, 2021 | 15.03 | 15.39 | 15.00 | 15.22 | 204,937 | +0.10(+0.64%) |
Apr 08, 2021 | 14.93 | 15.13 | 14.64 | 15.13 | 264,373 | +0.23(+1.52%) |
Apr 07, 2021 | 15.04 | 15.04 | 14.73 | 14.90 | 231,742 | -0.11(-0.70%) |
Apr 06, 2021 | 15.82 | 15.89 | 14.94 | 15.00 | 362,544 | -0.89(-5.62%) |
Apr 05, 2021 | 15.74 | 16.77 | 15.74 | 15.90 | 566,266 | +0.29(+1.87%) |
Apr 01, 2021 | 15.61 | 15.72 | 15.18 | 15.60 | 265,938 | +0.06(+0.37%) |
Mar 31, 2021 | 15.91 | 16.16 | 15.31 | 15.55 | 509,144 | -0.28(-1.74%) |
Mar 30, 2021 | 15.13 | 16.42 | 15.09 | 15.82 | 551,759 | +1.44(+10.05%) |
Mar 29, 2021 | 14.62 | 15.40 | 14.27 | 14.38 | 397,459 | -0.47(-3.17%) |
Mar 26, 2021 | 14.97 | 15.09 | 14.31 | 14.85 | 277,522 | -0.02(-0.11%) |
Mar 25, 2021 | 14.12 | 14.98 | 14.03 | 14.87 | 444,975 | +0.50(+3.50%) |
Mar 24, 2021 | 14.43 | 14.87 | 14.22 | 14.36 | 406,631 | +0.25(+1.78%) |
Mar 23, 2021 | 14.60 | 14.84 | 13.97 | 14.11 | 270,878 | -0.70(-4.71%) |
Mar 22, 2021 | 15.26 | 15.29 | 14.58 | 14.81 | 325,166 | -0.45(-2.98%) |
Mar 19, 2021 | 15.95 | 16.09 | 15.24 | 15.26 | 909,834 | -0.81(-5.05%) |
Mar 18, 2021 | 16.48 | 16.83 | 15.98 | 16.08 | 421,628 | -0.52(-3.13%) |
Mar 17, 2021 | 16.51 | 16.80 | 16.15 | 16.59 | 385,658 | +0.09(+0.54%) |
Mar 16, 2021 | 16.71 | 16.84 | 16.31 | 16.51 | 340,651 | -0.21(-1.26%) |
Mar 15, 2021 | 16.54 | 16.76 | 15.89 | 16.72 | 556,719 | +0.19(+1.13%) |
Mar 12, 2021 | 14.54 | 16.55 | 14.46 | 16.53 | 1,335,853 | +2.22(+15.48%) |
Mar 11, 2021 | 13.02 | 14.54 | 12.84 | 14.31 | 848,280 | +1.28(+9.84%) |
Mar 10, 2021 | 12.94 | 13.65 | 12.76 | 13.03 | 653,385 | +1.57(+13.66%) |
Mar 09, 2021 | 11.04 | 11.81 | 10.92 | 11.47 | 550,386 | +0.44(+3.97%) |
Mar 08, 2021 | 10.87 | 11.20 | 10.83 | 11.03 | 466,762 | +0.16(+1.49%) |
Mar 05, 2021 | 10.66 | 10.87 | 10.09 | 10.87 | 372,165 | +0.52(+5.02%) |
Mar 04, 2021 | 10.65 | 10.79 | 10.27 | 10.35 | 280,429 | -0.27(-2.52%) |
Mar 03, 2021 | 10.34 | 10.87 | 10.34 | 10.61 | 269,931 | +0.16(+1.55%) |
Mar 02, 2021 | 10.57 | 10.68 | 10.32 | 10.45 | 212,861 | -0.15(-1.38%) |