Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.43 | 15.58 | 15.02 | 15.04 | 85,353 | -0.34(-2.21%) |
May 27, 2021 | 15.24 | 15.47 | 15.00 | 15.38 | 80,748 | +0.39(+2.60%) |
May 26, 2021 | 14.40 | 15.18 | 14.40 | 14.99 | 129,560 | +0.71(+4.97%) |
May 25, 2021 | 15.22 | 15.48 | 14.26 | 14.28 | 196,508 | -0.66(-4.42%) |
May 24, 2021 | 14.79 | 15.09 | 14.65 | 14.94 | 126,797 | +0.15(+1.01%) |
May 21, 2021 | 14.47 | 14.94 | 14.25 | 14.79 | 236,102 | +0.37(+2.57%) |
May 20, 2021 | 14.78 | 14.92 | 13.91 | 14.42 | 270,208 | -0.20(-1.37%) |
May 19, 2021 | 14.66 | 14.98 | 14.35 | 14.62 | 249,491 | -0.46(-3.05%) |
May 18, 2021 | 14.48 | 15.41 | 14.08 | 15.08 | 226,947 | +0.62(+4.29%) |
May 17, 2021 | 13.80 | 14.50 | 13.80 | 14.46 | 381,824 | +0.74(+5.39%) |
May 14, 2021 | 16.85 | 16.93 | 13.67 | 13.72 | 988,908 | -2.98(-17.84%) |
May 13, 2021 | 16.17 | 17.05 | 15.80 | 16.70 | 353,995 | +0.72(+4.51%) |
May 12, 2021 | 16.78 | 16.93 | 15.86 | 15.98 | 212,093 | -0.94(-5.56%) |
May 11, 2021 | 15.47 | 17.01 | 15.47 | 16.92 | 163,395 | +0.69(+4.25%) |
May 10, 2021 | 17.38 | 17.42 | 16.13 | 16.23 | 164,252 | -1.14(-6.56%) |
May 07, 2021 | 17.28 | 17.76 | 17.12 | 17.37 | 123,891 | +0.06(+0.35%) |
May 06, 2021 | 17.18 | 17.45 | 16.30 | 17.31 | 167,070 | +0.14(+0.82%) |
May 05, 2021 | 17.11 | 17.53 | 16.53 | 17.17 | 157,996 | +0.23(+1.36%) |
May 04, 2021 | 17.50 | 17.59 | 16.34 | 16.94 | 263,356 | -0.72(-4.08%) |
May 03, 2021 | 17.60 | 18.22 | 17.43 | 17.66 | 230,735 | +0.61(+3.58%) |
Apr 30, 2021 | 17.13 | 17.61 | 16.90 | 17.05 | 145,700 | -0.39(-2.24%) |
Apr 29, 2021 | 17.98 | 18.07 | 17.02 | 17.44 | 111,942 | -0.23(-1.30%) |
Apr 28, 2021 | 18.22 | 18.22 | 17.53 | 17.67 | 105,040 | -0.63(-3.44%) |
Apr 27, 2021 | 17.90 | 18.42 | 17.45 | 18.30 | 168,811 | +0.57(+3.21%) |
Apr 26, 2021 | 17.88 | 18.10 | 17.41 | 17.73 | 100,281 | +0.04(+0.23%) |
Apr 23, 2021 | 17.49 | 18.18 | 16.71 | 17.69 | 122,500 | +0.44(+2.55%) |
Apr 22, 2021 | 17.95 | 18.13 | 16.93 | 17.25 | 129,438 | -0.48(-2.71%) |
Apr 21, 2021 | 16.70 | 17.95 | 16.70 | 17.73 | 150,060 | +1.11(+6.68%) |
Apr 20, 2021 | 17.18 | 17.29 | 16.03 | 16.62 | 206,659 | -0.57(-3.32%) |
Apr 19, 2021 | 17.42 | 17.49 | 16.70 | 17.19 | 247,330 | -0.28(-1.60%) |
Apr 16, 2021 | 18.29 | 18.29 | 17.39 | 17.47 | 260,100 | -0.61(-3.37%) |
Apr 15, 2021 | 19.13 | 19.13 | 17.97 | 18.08 | 218,194 | -0.77(-4.08%) |
Apr 14, 2021 | 19.06 | 19.46 | 18.51 | 18.85 | 89,809 | -0.24(-1.26%) |
Apr 13, 2021 | 18.74 | 19.15 | 18.36 | 19.09 | 111,277 | +0.23(+1.22%) |
Apr 12, 2021 | 19.57 | 19.86 | 18.76 | 18.86 | 117,276 | -0.59(-3.03%) |
Apr 09, 2021 | 19.83 | 19.88 | 19.24 | 19.45 | 130,100 | -0.38(-1.92%) |
Apr 08, 2021 | 19.12 | 19.85 | 18.81 | 19.83 | 134,902 | +0.74(+3.88%) |
Apr 07, 2021 | 19.59 | 19.64 | 18.72 | 19.09 | 208,416 | -0.67(-3.39%) |
Apr 06, 2021 | 20.00 | 20.79 | 19.55 | 19.76 | 94,049 | -0.15(-0.75%) |
Apr 05, 2021 | 20.19 | 20.36 | 19.36 | 19.91 | 134,884 | +0.10(+0.50%) |
Apr 01, 2021 | 19.37 | 20.07 | 18.84 | 19.81 | 207,200 | +0.75(+3.93%) |
Mar 31, 2021 | 19.15 | 19.96 | 19.06 | 19.06 | 270,144 | -0.16(-0.83%) |
Mar 30, 2021 | 18.34 | 19.39 | 18.17 | 19.22 | 195,293 | +0.93(+5.08%) |
Mar 29, 2021 | 19.34 | 19.54 | 18.21 | 18.29 | 170,031 | -1.06(-5.48%) |
Mar 26, 2021 | 19.82 | 19.96 | 18.53 | 19.35 | 170,500 | -0.45(-2.27%) |
Mar 25, 2021 | 18.21 | 20.08 | 18.09 | 19.80 | 246,827 | +1.14(+6.11%) |
Mar 24, 2021 | 20.93 | 21.33 | 18.55 | 18.66 | 309,175 | -1.83(-8.93%) |
Mar 23, 2021 | 21.86 | 22.29 | 20.12 | 20.49 | 281,799 | -1.62(-7.33%) |
Mar 22, 2021 | 22.72 | 23.53 | 20.83 | 22.11 | 184,878 | -0.94(-4.08%) |
Mar 19, 2021 | 21.92 | 23.11 | 21.20 | 23.05 | 409,500 | +0.95(+4.30%) |
Mar 18, 2021 | 22.54 | 23.80 | 21.92 | 22.10 | 230,599 | -0.64(-2.81%) |
Mar 17, 2021 | 22.72 | 22.74 | 21.00 | 22.74 | 358,948 | -0.20(-0.87%) |
Mar 16, 2021 | 24.40 | 24.53 | 22.54 | 22.94 | 202,639 | -1.27(-5.25%) |
Mar 15, 2021 | 24.18 | 24.77 | 22.98 | 24.21 | 244,264 | +0.46(+1.94%) |
Mar 12, 2021 | 23.26 | 23.86 | 22.45 | 23.75 | 282,200 | +0.11(+0.47%) |
Mar 11, 2021 | 23.57 | 24.02 | 22.52 | 23.64 | 289,613 | +0.71(+3.10%) |
Mar 10, 2021 | 22.44 | 23.28 | 22.13 | 22.93 | 218,055 | +0.93(+4.23%) |
Mar 09, 2021 | 20.37 | 22.26 | 20.06 | 22.00 | 260,656 | +2.11(+10.61%) |
Mar 08, 2021 | 20.22 | 21.00 | 19.60 | 19.89 | 187,271 | -0.29(-1.44%) |
Mar 05, 2021 | 20.76 | 20.76 | 17.75 | 20.18 | 297,500 | +0.30(+1.51%) |
Mar 04, 2021 | 20.80 | 21.29 | 18.80 | 19.88 | 526,329 | -0.84(-4.05%) |
Mar 03, 2021 | 21.53 | 22.03 | 20.29 | 20.72 | 310,193 | -0.73(-3.40%) |
Mar 02, 2021 | 22.99 | 23.24 | 21.35 | 21.45 | 256,025 | -1.03(-4.58%) |