Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.87 | 16.04 | 15.18 | 15.44 | 20,132 | -0.39(-2.46%) |
May 27, 2021 | 15.06 | 16.00 | 14.75 | 15.83 | 24,703 | +0.93(+6.24%) |
May 26, 2021 | 14.80 | 15.19 | 14.45 | 14.90 | 17,316 | +0.25(+1.71%) |
May 25, 2021 | 15.19 | 15.68 | 14.65 | 14.65 | 12,525 | -0.54(-3.55%) |
May 24, 2021 | 15.60 | 15.73 | 15.15 | 15.19 | 27,223 | +0.00(+0.00%) |
May 21, 2021 | 16.12 | 16.26 | 15.11 | 15.19 | 45,274 | -0.87(-5.42%) |
May 20, 2021 | 15.17 | 16.17 | 15.01 | 16.06 | 28,605 | +0.92(+6.08%) |
May 19, 2021 | 14.16 | 15.28 | 14.05 | 15.14 | 52,094 | +0.80(+5.58%) |
May 18, 2021 | 13.99 | 14.46 | 13.90 | 14.34 | 40,769 | +0.52(+3.76%) |
May 17, 2021 | 13.97 | 14.08 | 13.72 | 13.82 | 25,768 | -0.24(-1.71%) |
May 14, 2021 | 14.17 | 14.63 | 13.64 | 14.06 | 61,454 | +0.06(+0.43%) |
May 13, 2021 | 14.54 | 14.54 | 13.22 | 14.00 | 51,546 | -0.54(-3.71%) |
May 12, 2021 | 13.51 | 14.68 | 13.51 | 14.54 | 41,968 | +1.14(+8.51%) |
May 11, 2021 | 13.31 | 13.97 | 13.20 | 13.40 | 39,955 | -0.11(-0.81%) |
May 10, 2021 | 14.27 | 14.48 | 13.51 | 13.51 | 74,608 | -0.73(-5.13%) |
May 07, 2021 | 14.45 | 14.49 | 13.95 | 14.24 | 16,724 | -0.08(-0.56%) |
May 06, 2021 | 13.95 | 14.32 | 13.74 | 14.32 | 50,129 | +0.50(+3.62%) |
May 05, 2021 | 14.42 | 14.51 | 13.74 | 13.82 | 72,918 | -0.49(-3.42%) |
May 04, 2021 | 14.55 | 14.66 | 13.95 | 14.31 | 94,176 | -0.33(-2.25%) |
May 03, 2021 | 14.16 | 14.72 | 14.06 | 14.64 | 29,309 | +0.51(+3.61%) |
Apr 30, 2021 | 14.15 | 14.38 | 13.77 | 14.13 | 34,700 | -0.02(-0.14%) |
Apr 29, 2021 | 14.57 | 14.93 | 13.94 | 14.15 | 35,668 | -0.23(-1.60%) |
Apr 28, 2021 | 14.54 | 14.71 | 14.05 | 14.38 | 27,499 | -0.30(-2.04%) |
Apr 27, 2021 | 14.55 | 14.93 | 14.11 | 14.68 | 30,750 | +0.25(+1.73%) |
Apr 26, 2021 | 13.53 | 14.60 | 13.26 | 14.43 | 30,046 | +1.08(+8.09%) |
Apr 23, 2021 | 14.39 | 14.39 | 13.15 | 13.35 | 36,600 | -0.92(-6.45%) |
Apr 22, 2021 | 13.70 | 14.85 | 13.70 | 14.27 | 64,186 | +0.71(+5.24%) |
Apr 21, 2021 | 13.20 | 13.93 | 13.00 | 13.56 | 137,822 | +0.26(+1.95%) |
Apr 20, 2021 | 13.01 | 13.67 | 12.56 | 13.30 | 100,559 | -0.27(-1.99%) |
Apr 19, 2021 | 13.96 | 14.24 | 13.29 | 13.57 | 80,711 | -0.50(-3.55%) |
Apr 16, 2021 | 14.89 | 14.89 | 13.60 | 14.07 | 92,400 | -0.79(-5.32%) |
Apr 15, 2021 | 15.19 | 15.56 | 14.75 | 14.86 | 24,502 | -0.27(-1.78%) |
Apr 14, 2021 | 14.00 | 15.67 | 14.00 | 15.13 | 83,218 | +0.84(+5.88%) |
Apr 13, 2021 | 14.81 | 14.81 | 14.05 | 14.29 | 59,232 | -0.52(-3.51%) |
Apr 12, 2021 | 15.35 | 15.69 | 14.63 | 14.81 | 113,977 | -0.67(-4.33%) |
Apr 09, 2021 | 16.00 | 16.19 | 15.06 | 15.48 | 66,200 | -0.22(-1.40%) |
Apr 08, 2021 | 16.32 | 16.32 | 15.49 | 15.70 | 38,897 | -0.32(-2.00%) |
Apr 07, 2021 | 16.60 | 17.58 | 15.75 | 16.02 | 80,258 | -0.97(-5.71%) |
Apr 06, 2021 | 17.48 | 17.55 | 16.84 | 16.99 | 45,883 | -0.48(-2.75%) |
Apr 05, 2021 | 17.90 | 17.90 | 17.27 | 17.47 | 78,215 | -0.36(-2.02%) |
Apr 01, 2021 | 18.51 | 18.59 | 17.45 | 17.83 | 108,300 | -0.24(-1.33%) |
Mar 31, 2021 | 18.50 | 18.88 | 17.05 | 18.07 | 155,320 | +0.08(+0.44%) |
Mar 30, 2021 | 18.10 | 18.10 | 17.53 | 17.99 | 52,944 | -0.01(-0.06%) |
Mar 29, 2021 | 18.20 | 18.25 | 17.40 | 18.00 | 46,590 | -0.17(-0.94%) |
Mar 26, 2021 | 17.98 | 18.38 | 17.33 | 18.17 | 55,100 | +0.17(+0.94%) |
Mar 25, 2021 | 16.80 | 18.11 | 15.81 | 18.00 | 172,341 | +1.26(+7.53%) |
Mar 24, 2021 | 16.97 | 17.41 | 16.36 | 16.74 | 143,247 | -0.43(-2.50%) |
Mar 23, 2021 | 17.40 | 17.51 | 16.75 | 17.17 | 262,206 | -0.22(-1.27%) |
Mar 22, 2021 | 17.80 | 18.50 | 17.20 | 17.39 | 246,330 | -0.28(-1.58%) |
Mar 19, 2021 | 18.44 | 19.16 | 17.53 | 17.67 | 845,300 | -0.48(-2.64%) |
Mar 18, 2021 | 18.53 | 19.12 | 17.95 | 18.15 | 183,808 | -0.98(-5.12%) |
Mar 17, 2021 | 19.78 | 20.77 | 18.70 | 19.13 | 273,961 | -1.52(-7.36%) |
Mar 16, 2021 | 21.23 | 21.50 | 19.71 | 20.65 | 112,379 | -0.18(-0.86%) |
Mar 15, 2021 | 20.70 | 21.49 | 20.26 | 20.83 | 135,257 | +0.38(+1.86%) |
Mar 12, 2021 | 19.80 | 21.44 | 19.21 | 20.45 | 141,100 | +0.25(+1.24%) |
Mar 11, 2021 | 20.44 | 21.75 | 20.00 | 20.20 | 185,240 | +0.20(+1.00%) |
Mar 10, 2021 | 18.82 | 20.10 | 17.50 | 20.00 | 232,660 | +2.00(+11.11%) |
Mar 09, 2021 | 15.52 | 18.78 | 15.52 | 18.00 | 186,222 | +2.99(+19.92%) |
Mar 08, 2021 | 15.55 | 16.50 | 15.00 | 15.01 | 245,757 | -1.04(-6.48%) |
Mar 05, 2021 | 17.44 | 17.99 | 12.56 | 16.05 | 324,500 | -1.07(-6.25%) |
Mar 04, 2021 | 20.56 | 21.01 | 16.65 | 17.12 | 217,378 | -3.39(-16.53%) |
Mar 03, 2021 | 21.15 | 21.34 | 19.52 | 20.51 | 170,048 | -0.39(-1.87%) |
Mar 02, 2021 | 20.85 | 23.24 | 20.00 | 20.90 | 469,993 | +0.98(+4.92%) |