Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.19 | 14.60 | 13.71 | 13.88 | 72,128 | -0.35(-2.46%) |
May 27, 2021 | 14.25 | 14.80 | 14.15 | 14.23 | 17,590 | -0.18(-1.25%) |
May 26, 2021 | 14.13 | 15.19 | 14.13 | 14.41 | 15,726 | +0.08(+0.56%) |
May 25, 2021 | 14.09 | 14.45 | 14.02 | 14.33 | 41,310 | +0.16(+1.13%) |
May 24, 2021 | 14.68 | 14.90 | 14.02 | 14.17 | 58,085 | -0.72(-4.84%) |
May 21, 2021 | 14.88 | 15.43 | 14.78 | 14.89 | 145,120 | +0.20(+1.36%) |
May 20, 2021 | 15.85 | 16.11 | 14.00 | 14.69 | 503,322 | -1.30(-8.13%) |
May 19, 2021 | 16.06 | 16.38 | 15.76 | 15.99 | 21,756 | -0.38(-2.32%) |
May 18, 2021 | 16.24 | 16.91 | 15.92 | 16.37 | 61,607 | -0.05(-0.30%) |
May 17, 2021 | 16.48 | 16.98 | 16.12 | 16.42 | 42,283 | -0.44(-2.61%) |
May 14, 2021 | 16.13 | 17.07 | 16.13 | 16.86 | 34,785 | +0.52(+3.18%) |
May 13, 2021 | 16.24 | 17.03 | 16.04 | 16.34 | 56,398 | -0.16(-0.97%) |
May 12, 2021 | 16.09 | 17.15 | 16.09 | 16.50 | 84,021 | +0.00(+0.00%) |
May 11, 2021 | 15.65 | 16.81 | 15.48 | 16.50 | 69,319 | +0.54(+3.38%) |
May 10, 2021 | 15.70 | 16.46 | 15.47 | 15.96 | 108,808 | +0.21(+1.33%) |
May 07, 2021 | 14.70 | 15.76 | 14.70 | 15.75 | 166,633 | +1.07(+7.29%) |
May 06, 2021 | 14.81 | 15.25 | 14.35 | 14.68 | 170,103 | -0.13(-0.88%) |
May 05, 2021 | 15.77 | 15.91 | 14.67 | 14.81 | 141,551 | -0.94(-5.97%) |
May 04, 2021 | 15.88 | 16.28 | 15.54 | 15.75 | 87,818 | -0.43(-2.66%) |
May 03, 2021 | 15.91 | 16.25 | 15.52 | 16.18 | 38,718 | +0.18(+1.12%) |
Apr 30, 2021 | 16.10 | 16.44 | 15.84 | 16.00 | 40,700 | -0.50(-3.03%) |
Apr 29, 2021 | 16.89 | 16.90 | 16.03 | 16.50 | 64,164 | -0.29(-1.73%) |
Apr 28, 2021 | 17.05 | 17.60 | 16.43 | 16.79 | 23,801 | +0.09(+0.54%) |
Apr 27, 2021 | 17.11 | 17.71 | 16.46 | 16.70 | 60,603 | -0.25(-1.47%) |
Apr 26, 2021 | 16.37 | 17.00 | 16.16 | 16.95 | 58,459 | +0.60(+3.67%) |
Apr 23, 2021 | 16.25 | 16.88 | 15.31 | 16.35 | 57,700 | +0.15(+0.93%) |
Apr 22, 2021 | 16.24 | 17.16 | 16.12 | 16.20 | 26,056 | +0.09(+0.56%) |
Apr 21, 2021 | 16.29 | 16.77 | 16.05 | 16.11 | 69,774 | -0.32(-1.95%) |
Apr 20, 2021 | 17.20 | 17.40 | 15.99 | 16.43 | 65,996 | -0.79(-4.59%) |
Apr 19, 2021 | 17.65 | 18.10 | 17.13 | 17.22 | 31,950 | -0.38(-2.16%) |
Apr 16, 2021 | 18.50 | 18.50 | 17.48 | 17.60 | 68,200 | -0.70(-3.83%) |
Apr 15, 2021 | 18.60 | 19.07 | 17.70 | 18.30 | 54,453 | -0.75(-3.94%) |
Apr 14, 2021 | 19.06 | 19.70 | 18.82 | 19.05 | 66,751 | +0.12(+0.63%) |
Apr 13, 2021 | 18.79 | 19.44 | 18.58 | 18.93 | 55,393 | +0.31(+1.66%) |
Apr 12, 2021 | 18.76 | 18.80 | 18.24 | 18.62 | 25,629 | -0.44(-2.31%) |
Apr 09, 2021 | 19.58 | 19.58 | 18.85 | 19.06 | 28,600 | -0.18(-0.94%) |
Apr 08, 2021 | 18.97 | 19.59 | 18.91 | 19.24 | 34,111 | +0.23(+1.21%) |
Apr 07, 2021 | 18.90 | 20.53 | 18.76 | 19.01 | 44,861 | +0.21(+1.12%) |
Apr 06, 2021 | 19.28 | 19.73 | 18.63 | 18.80 | 62,048 | -0.40(-2.08%) |
Apr 05, 2021 | 18.93 | 19.87 | 18.66 | 19.20 | 63,056 | -0.03(-0.16%) |
Apr 01, 2021 | 19.40 | 19.82 | 18.90 | 19.23 | 114,400 | -0.07(-0.36%) |
Mar 31, 2021 | 19.14 | 20.02 | 19.12 | 19.30 | 62,881 | -0.03(-0.16%) |
Mar 30, 2021 | 18.99 | 20.45 | 18.89 | 19.33 | 19,954 | +0.01(+0.05%) |
Mar 29, 2021 | 18.76 | 19.50 | 18.76 | 19.32 | 17,834 | +0.30(+1.58%) |
Mar 26, 2021 | 18.85 | 19.87 | 18.47 | 19.02 | 26,000 | +0.26(+1.39%) |
Mar 25, 2021 | 19.68 | 20.82 | 18.76 | 18.76 | 64,647 | -0.45(-2.34%) |
Mar 24, 2021 | 21.36 | 22.50 | 19.00 | 19.21 | 117,524 | -2.04(-9.60%) |
Mar 23, 2021 | 23.53 | 24.11 | 20.38 | 21.25 | 329,996 | -2.04(-8.76%) |
Mar 22, 2021 | 24.27 | 25.12 | 23.03 | 23.29 | 191,750 | -0.74(-3.08%) |
Mar 19, 2021 | 24.88 | 26.71 | 23.75 | 24.03 | 439,600 | -0.60(-2.44%) |
Mar 18, 2021 | 25.51 | 26.75 | 24.32 | 24.63 | 170,640 | -0.73(-2.88%) |
Mar 17, 2021 | 25.95 | 26.32 | 24.73 | 25.36 | 182,924 | -0.54(-2.08%) |
Mar 16, 2021 | 23.93 | 26.42 | 23.33 | 25.90 | 152,995 | +2.15(+9.05%) |
Mar 15, 2021 | 22.50 | 23.80 | 22.25 | 23.75 | 119,258 | +1.28(+5.70%) |
Mar 12, 2021 | 21.00 | 22.47 | 20.80 | 22.47 | 84,700 | +1.42(+6.75%) |
Mar 11, 2021 | 20.20 | 21.44 | 20.13 | 21.05 | 81,536 | +0.89(+4.41%) |
Mar 10, 2021 | 20.67 | 21.15 | 19.77 | 20.16 | 75,231 | -0.05(-0.25%) |
Mar 09, 2021 | 19.21 | 20.67 | 18.94 | 20.21 | 56,515 | +1.35(+7.16%) |
Mar 08, 2021 | 18.67 | 19.98 | 18.19 | 18.86 | 59,084 | -0.07(-0.37%) |
Mar 05, 2021 | 19.29 | 19.29 | 17.89 | 18.93 | 89,000 | -0.42(-2.17%) |
Mar 04, 2021 | 20.68 | 20.68 | 18.52 | 19.35 | 136,336 | -1.34(-6.48%) |
Mar 03, 2021 | 20.13 | 20.90 | 20.00 | 20.69 | 116,926 | +0.04(+0.19%) |
Mar 02, 2021 | 19.39 | 20.65 | 19.39 | 20.65 | 53,045 | +1.41(+7.33%) |