Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.74 | 14.91 | 14.43 | 14.50 | 259,075 | -0.29(-1.96%) |
May 27, 2021 | 14.52 | 14.97 | 14.49 | 14.79 | 774,945 | +0.21(+1.44%) |
May 26, 2021 | 14.45 | 14.70 | 14.45 | 14.58 | 207,097 | +0.23(+1.60%) |
May 25, 2021 | 14.48 | 14.70 | 14.24 | 14.35 | 312,386 | +0.05(+0.35%) |
May 24, 2021 | 13.91 | 14.38 | 13.78 | 14.30 | 256,296 | +0.47(+3.40%) |
May 21, 2021 | 14.34 | 14.34 | 13.82 | 13.83 | 329,831 | -0.30(-2.12%) |
May 20, 2021 | 13.92 | 14.34 | 13.83 | 14.13 | 240,253 | +0.23(+1.65%) |
May 19, 2021 | 13.57 | 13.92 | 13.35 | 13.90 | 214,799 | +0.15(+1.09%) |
May 18, 2021 | 13.72 | 14.19 | 13.60 | 13.75 | 261,040 | +0.21(+1.55%) |
May 17, 2021 | 13.57 | 13.88 | 13.30 | 13.54 | 237,056 | -0.18(-1.31%) |
May 14, 2021 | 13.41 | 13.78 | 13.22 | 13.72 | 179,802 | +0.49(+3.70%) |
May 13, 2021 | 13.50 | 13.73 | 13.08 | 13.23 | 237,118 | -0.11(-0.82%) |
May 12, 2021 | 13.41 | 13.66 | 13.30 | 13.34 | 348,424 | -0.40(-2.91%) |
May 11, 2021 | 13.11 | 13.81 | 13.00 | 13.74 | 267,784 | +0.24(+1.78%) |
May 10, 2021 | 14.01 | 14.01 | 13.46 | 13.50 | 320,033 | -0.59(-4.19%) |
May 07, 2021 | 14.12 | 14.15 | 13.90 | 14.09 | 270,608 | +0.04(+0.28%) |
May 06, 2021 | 13.86 | 14.08 | 13.66 | 14.05 | 349,942 | +0.00(+0.00%) |
May 05, 2021 | 14.32 | 14.50 | 14.01 | 14.05 | 354,004 | -0.18(-1.26%) |
May 04, 2021 | 14.71 | 14.71 | 13.81 | 14.23 | 641,399 | -0.66(-4.43%) |
May 03, 2021 | 14.66 | 14.99 | 14.29 | 14.89 | 600,580 | +0.37(+2.55%) |
Apr 30, 2021 | 15.50 | 15.56 | 14.39 | 14.52 | 1,581,900 | -1.04(-6.68%) |
Apr 29, 2021 | 16.67 | 16.87 | 15.50 | 15.56 | 3,564,557 | -3.89(-20.00%) |
Apr 28, 2021 | 19.50 | 19.70 | 19.11 | 19.45 | 290,896 | -0.03(-0.15%) |
Apr 27, 2021 | 19.86 | 19.86 | 19.32 | 19.48 | 232,762 | -0.21(-1.07%) |
Apr 26, 2021 | 19.60 | 19.94 | 19.45 | 19.69 | 182,148 | +0.12(+0.61%) |
Apr 23, 2021 | 19.16 | 19.71 | 19.16 | 19.57 | 175,500 | +0.51(+2.68%) |
Apr 22, 2021 | 19.18 | 19.85 | 19.03 | 19.06 | 212,101 | +0.04(+0.21%) |
Apr 21, 2021 | 18.34 | 19.10 | 18.02 | 19.02 | 344,222 | +0.62(+3.37%) |
Apr 20, 2021 | 19.77 | 19.77 | 18.25 | 18.40 | 521,985 | -1.60(-8.00%) |
Apr 19, 2021 | 21.19 | 21.60 | 19.71 | 20.00 | 389,271 | -1.42(-6.63%) |
Apr 16, 2021 | 21.25 | 21.88 | 20.78 | 21.42 | 265,100 | +0.22(+1.04%) |
Apr 15, 2021 | 21.59 | 22.19 | 20.50 | 21.20 | 364,198 | -0.08(-0.38%) |
Apr 14, 2021 | 21.59 | 21.97 | 21.18 | 21.28 | 232,489 | -0.21(-0.98%) |
Apr 13, 2021 | 21.51 | 21.69 | 21.20 | 21.49 | 151,265 | +0.05(+0.23%) |
Apr 12, 2021 | 21.50 | 21.67 | 20.95 | 21.44 | 207,114 | -0.16(-0.74%) |
Apr 09, 2021 | 22.10 | 22.23 | 21.23 | 21.60 | 223,200 | -0.62(-2.79%) |
Apr 08, 2021 | 21.99 | 22.74 | 21.77 | 22.22 | 359,584 | +0.55(+2.54%) |
Apr 07, 2021 | 21.70 | 22.24 | 21.52 | 21.67 | 193,742 | +0.00(+0.00%) |
Apr 06, 2021 | 21.77 | 22.32 | 21.26 | 21.67 | 192,664 | -0.21(-0.96%) |
Apr 05, 2021 | 21.71 | 22.25 | 20.99 | 21.88 | 293,541 | +0.59(+2.77%) |
Apr 01, 2021 | 20.46 | 21.32 | 20.27 | 21.29 | 209,100 | +1.17(+5.82%) |
Mar 31, 2021 | 19.87 | 20.57 | 19.82 | 20.12 | 489,618 | +0.50(+2.55%) |
Mar 30, 2021 | 19.26 | 19.69 | 19.00 | 19.62 | 225,150 | +0.12(+0.62%) |
Mar 29, 2021 | 20.57 | 21.05 | 19.33 | 19.50 | 217,658 | -1.30(-6.25%) |
Mar 26, 2021 | 20.93 | 21.12 | 20.27 | 20.80 | 227,100 | -0.07(-0.34%) |
Mar 25, 2021 | 20.18 | 20.89 | 19.64 | 20.87 | 272,155 | +0.38(+1.85%) |
Mar 24, 2021 | 22.06 | 22.14 | 20.46 | 20.49 | 246,828 | -1.37(-6.27%) |
Mar 23, 2021 | 22.29 | 22.69 | 21.73 | 21.86 | 218,559 | -0.40(-1.80%) |
Mar 22, 2021 | 21.95 | 22.60 | 21.72 | 22.26 | 220,324 | +0.42(+1.92%) |
Mar 19, 2021 | 22.17 | 22.41 | 21.55 | 21.84 | 474,500 | -0.01(-0.05%) |
Mar 18, 2021 | 23.08 | 23.54 | 21.56 | 21.85 | 234,212 | -1.49(-6.38%) |
Mar 17, 2021 | 23.20 | 23.57 | 22.45 | 23.34 | 292,782 | +0.10(+0.43%) |
Mar 16, 2021 | 22.76 | 23.73 | 22.58 | 23.24 | 426,563 | +0.44(+1.93%) |
Mar 15, 2021 | 22.59 | 22.93 | 22.16 | 22.80 | 198,310 | +0.25(+1.11%) |
Mar 12, 2021 | 21.44 | 22.60 | 21.02 | 22.55 | 273,200 | +0.14(+0.65%) |
Mar 11, 2021 | 22.00 | 22.45 | 21.60 | 22.41 | 216,988 | +0.76(+3.49%) |
Mar 10, 2021 | 21.87 | 22.35 | 21.37 | 21.65 | 304,202 | +0.08(+0.37%) |
Mar 09, 2021 | 20.68 | 21.68 | 20.68 | 21.57 | 246,671 | +1.64(+8.23%) |
Mar 08, 2021 | 21.04 | 21.13 | 19.89 | 19.93 | 260,153 | -1.01(-4.82%) |
Mar 05, 2021 | 21.18 | 21.46 | 19.36 | 20.94 | 415,000 | -0.58(-2.70%) |
Mar 04, 2021 | 22.17 | 22.73 | 21.19 | 21.52 | 321,479 | -1.18(-5.20%) |
Mar 03, 2021 | 22.89 | 23.46 | 22.63 | 22.70 | 351,202 | +0.00(+0.00%) |
Mar 02, 2021 | 22.81 | 23.09 | 22.45 | 22.70 | 258,544 | -0.05(-0.22%) |