Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.08 | 17.74 | 16.95 | 16.95 | 15,704 | -0.09(-0.53%) |
May 27, 2021 | 17.74 | 18.00 | 17.04 | 17.04 | 2,933 | +0.04(+0.24%) |
May 26, 2021 | 16.75 | 18.77 | 16.75 | 17.00 | 16,998 | +0.00(+0.00%) |
May 25, 2021 | 16.64 | 18.90 | 16.02 | 17.00 | 11,204 | +1.86(+12.29%) |
May 24, 2021 | 15.00 | 15.51 | 14.71 | 15.14 | 14,356 | +0.88(+6.17%) |
May 21, 2021 | 14.18 | 14.26 | 14.10 | 14.26 | 1,865 | +0.36(+2.59%) |
May 20, 2021 | 14.11 | 14.46 | 13.90 | 13.90 | 1,734 | +0.00(+0.00%) |
May 19, 2021 | 13.42 | 14.21 | 13.40 | 13.90 | 1,479 | -0.09(-0.64%) |
May 18, 2021 | 14.33 | 14.33 | 13.99 | 13.99 | 3,872 | -0.35(-2.43%) |
May 17, 2021 | 13.77 | 14.36 | 13.70 | 14.34 | 6,938 | +0.26(+1.83%) |
May 14, 2021 | 14.35 | 15.14 | 13.46 | 14.08 | 50,132 | +0.32(+2.33%) |
May 13, 2021 | 13.98 | 14.08 | 13.42 | 13.76 | 20,544 | +0.26(+1.93%) |
May 12, 2021 | 14.26 | 14.50 | 13.50 | 13.50 | 77,837 | -1.00(-6.90%) |
May 11, 2021 | 14.00 | 14.71 | 13.88 | 14.50 | 20,171 | -0.11(-0.75%) |
May 10, 2021 | 15.16 | 15.74 | 14.61 | 14.61 | 10,086 | -0.95(-6.11%) |
May 07, 2021 | 14.92 | 15.89 | 14.92 | 15.56 | 23,755 | +0.13(+0.84%) |
May 06, 2021 | 15.69 | 15.69 | 14.92 | 15.43 | 45,746 | +0.36(+2.39%) |
May 05, 2021 | 15.80 | 15.80 | 15.07 | 15.07 | 18,373 | -1.11(-6.86%) |
May 04, 2021 | 15.70 | 16.19 | 15.50 | 16.18 | 31,031 | +0.38(+2.40%) |
May 03, 2021 | 16.24 | 16.24 | 15.80 | 15.80 | 10,189 | -0.49(-3.01%) |
Apr 30, 2021 | 15.89 | 16.29 | 15.50 | 16.29 | 15,700 | +0.79(+5.10%) |
Apr 29, 2021 | 16.19 | 16.19 | 15.50 | 15.50 | 1,832 | +0.07(+0.45%) |
Apr 28, 2021 | 16.29 | 16.29 | 15.39 | 15.43 | 2,352 | -0.26(-1.66%) |
Apr 27, 2021 | 15.77 | 15.92 | 15.26 | 15.69 | 9,748 | -0.46(-2.85%) |
Apr 26, 2021 | 15.90 | 16.15 | 15.32 | 16.15 | 5,759 | +0.75(+4.87%) |
Apr 23, 2021 | 15.24 | 15.52 | 15.12 | 15.40 | 10,500 | +0.10(+0.65%) |
Apr 22, 2021 | 15.50 | 15.80 | 14.98 | 15.30 | 67,334 | +0.15(+0.99%) |
Apr 21, 2021 | 15.02 | 15.54 | 14.70 | 15.15 | 7,899 | +0.04(+0.26%) |
Apr 20, 2021 | 15.60 | 15.75 | 15.11 | 15.11 | 12,151 | -0.80(-5.03%) |
Apr 19, 2021 | 17.51 | 17.51 | 15.40 | 15.91 | 55,728 | -0.59(-3.58%) |
Apr 16, 2021 | 18.52 | 20.00 | 16.14 | 16.50 | 8,200 | -0.95(-5.44%) |
Apr 15, 2021 | 17.65 | 17.80 | 16.01 | 17.45 | 63,466 | -0.05(-0.29%) |
Apr 14, 2021 | 18.17 | 18.60 | 17.17 | 17.50 | 53,687 | -0.90(-4.89%) |
Apr 13, 2021 | 18.73 | 19.47 | 18.34 | 18.40 | 18,787 | +0.05(+0.27%) |
Apr 12, 2021 | 19.15 | 19.15 | 18.34 | 18.35 | 39,596 | -1.09(-5.61%) |
Apr 09, 2021 | 19.75 | 19.75 | 18.59 | 19.44 | 35,900 | -1.12(-5.45%) |
Apr 08, 2021 | 15.93 | 20.95 | 15.93 | 20.56 | 170,785 | +4.33(+26.68%) |
Apr 07, 2021 | 16.50 | 16.50 | 16.23 | 16.23 | 4,203 | -0.18(-1.13%) |
Apr 06, 2021 | 15.49 | 16.43 | 15.49 | 16.41 | 4,586 | +0.36(+2.27%) |
Apr 05, 2021 | 16.50 | 16.83 | 16.05 | 16.05 | 3,054 | -0.20(-1.23%) |
Apr 01, 2021 | 15.59 | 17.37 | 15.59 | 16.25 | 24,100 | +1.39(+9.35%) |
Mar 31, 2021 | 14.38 | 16.02 | 14.38 | 14.86 | 37,373 | -0.14(-0.93%) |
Mar 30, 2021 | 14.60 | 16.10 | 14.39 | 15.00 | 21,069 | -1.14(-7.06%) |
Mar 29, 2021 | 16.20 | 16.97 | 15.55 | 16.14 | 5,523 | +0.17(+1.06%) |
Mar 26, 2021 | 15.20 | 16.37 | 15.20 | 15.97 | 36,000 | +1.02(+6.82%) |
Mar 25, 2021 | 16.69 | 16.69 | 14.94 | 14.95 | 26,841 | -0.56(-3.61%) |
Mar 24, 2021 | 16.61 | 17.45 | 15.51 | 15.51 | 50,240 | -1.12(-6.73%) |
Mar 23, 2021 | 16.95 | 17.24 | 16.00 | 16.63 | 25,905 | -0.39(-2.29%) |
Mar 22, 2021 | 17.10 | 17.35 | 16.98 | 17.02 | 22,348 | -0.08(-0.47%) |
Mar 19, 2021 | 18.00 | 18.00 | 17.10 | 17.10 | 20,000 | -0.91(-5.08%) |
Mar 18, 2021 | 18.00 | 18.38 | 17.89 | 18.02 | 13,109 | -0.04(-0.25%) |
Mar 17, 2021 | 18.57 | 19.67 | 17.65 | 18.06 | 26,957 | -1.15(-5.99%) |
Mar 16, 2021 | 19.50 | 19.56 | 18.80 | 19.21 | 22,986 | -0.29(-1.49%) |
Mar 15, 2021 | 19.25 | 19.50 | 18.52 | 19.50 | 15,904 | +0.64(+3.39%) |
Mar 12, 2021 | 18.05 | 19.22 | 17.72 | 18.86 | 5,100 | +1.07(+6.01%) |
Mar 11, 2021 | 18.22 | 19.48 | 17.34 | 17.79 | 49,799 | +1.03(+6.15%) |
Mar 10, 2021 | 18.11 | 18.11 | 16.68 | 16.76 | 14,213 | -0.11(-0.65%) |
Mar 09, 2021 | 16.64 | 17.00 | 16.27 | 16.87 | 40,197 | +0.21(+1.29%) |
Mar 08, 2021 | 16.77 | 17.24 | 15.87 | 16.66 | 21,584 | -0.48(-2.83%) |
Mar 05, 2021 | 17.11 | 18.82 | 14.04 | 17.14 | 56,700 | -0.11(-0.64%) |
Mar 04, 2021 | 19.00 | 19.00 | 15.05 | 17.25 | 168,494 | -1.65(-8.73%) |
Mar 03, 2021 | 20.90 | 21.01 | 18.90 | 18.90 | 143,459 | -2.05(-9.79%) |
Mar 02, 2021 | 21.91 | 23.78 | 20.93 | 20.95 | 86,719 | -0.96(-4.38%) |