Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.50 | 19.66 | 19.06 | 19.28 | 181,289 | +0.09(+0.47%) |
May 27, 2021 | 18.46 | 19.54 | 18.42 | 19.19 | 406,974 | +0.84(+4.58%) |
May 26, 2021 | 17.80 | 18.46 | 17.62 | 18.35 | 250,166 | +0.56(+3.15%) |
May 25, 2021 | 18.61 | 18.75 | 17.78 | 17.79 | 302,914 | -0.96(-5.12%) |
May 24, 2021 | 18.32 | 18.92 | 17.84 | 18.75 | 296,459 | +0.52(+2.85%) |
May 21, 2021 | 18.66 | 19.37 | 18.21 | 18.23 | 286,091 | -0.12(-0.65%) |
May 20, 2021 | 18.30 | 18.51 | 17.70 | 18.35 | 255,769 | +0.03(+0.16%) |
May 19, 2021 | 18.60 | 18.90 | 17.83 | 18.32 | 319,554 | -0.71(-3.73%) |
May 18, 2021 | 19.44 | 19.92 | 18.95 | 19.03 | 493,049 | -0.31(-1.60%) |
May 17, 2021 | 17.43 | 19.37 | 17.43 | 19.34 | 561,775 | +1.86(+10.64%) |
May 14, 2021 | 17.99 | 18.24 | 17.44 | 17.48 | 364,858 | -0.10(-0.57%) |
May 13, 2021 | 17.39 | 18.10 | 16.88 | 17.58 | 531,061 | +0.04(+0.23%) |
May 12, 2021 | 17.84 | 18.96 | 17.24 | 17.54 | 693,319 | -0.38(-2.12%) |
May 11, 2021 | 16.86 | 18.08 | 16.51 | 17.92 | 609,767 | +0.43(+2.46%) |
May 10, 2021 | 17.62 | 17.95 | 16.94 | 17.49 | 693,999 | +0.52(+3.06%) |
May 07, 2021 | 15.83 | 17.04 | 15.61 | 16.97 | 690,757 | +0.41(+2.48%) |
May 06, 2021 | 14.96 | 16.60 | 14.93 | 16.56 | 956,792 | +1.47(+9.74%) |
May 05, 2021 | 13.80 | 15.60 | 13.71 | 15.09 | 1,175,743 | +1.45(+10.63%) |
May 04, 2021 | 13.87 | 14.05 | 13.30 | 13.64 | 413,552 | -0.27(-1.94%) |
May 03, 2021 | 13.76 | 14.03 | 13.37 | 13.91 | 471,143 | +0.28(+2.05%) |
Apr 30, 2021 | 13.97 | 14.35 | 13.39 | 13.63 | 451,100 | -0.68(-4.75%) |
Apr 29, 2021 | 14.25 | 14.66 | 13.84 | 14.31 | 466,887 | +0.42(+3.02%) |
Apr 28, 2021 | 13.15 | 13.98 | 13.07 | 13.89 | 498,406 | +0.80(+6.11%) |
Apr 27, 2021 | 12.82 | 13.14 | 12.59 | 13.09 | 344,104 | +0.28(+2.19%) |
Apr 26, 2021 | 12.48 | 13.16 | 12.48 | 12.81 | 262,317 | +0.28(+2.23%) |
Apr 23, 2021 | 12.69 | 12.77 | 12.36 | 12.53 | 299,700 | -0.01(-0.08%) |
Apr 22, 2021 | 12.60 | 12.74 | 12.25 | 12.54 | 427,444 | -0.05(-0.40%) |
Apr 21, 2021 | 12.10 | 12.88 | 12.01 | 12.59 | 362,956 | +0.17(+1.37%) |
Apr 20, 2021 | 12.90 | 12.90 | 11.81 | 12.42 | 710,888 | -0.19(-1.51%) |
Apr 19, 2021 | 12.32 | 12.87 | 12.23 | 12.61 | 486,183 | +0.58(+4.82%) |
Apr 16, 2021 | 12.77 | 12.77 | 11.87 | 12.03 | 545,300 | -0.60(-4.75%) |
Apr 15, 2021 | 12.84 | 12.87 | 12.30 | 12.63 | 414,503 | -0.19(-1.48%) |
Apr 14, 2021 | 12.64 | 13.38 | 12.64 | 12.82 | 446,331 | +0.48(+3.89%) |
Apr 13, 2021 | 12.62 | 12.70 | 12.31 | 12.34 | 256,750 | -0.28(-2.22%) |
Apr 12, 2021 | 12.92 | 13.02 | 12.41 | 12.62 | 298,571 | -0.14(-1.10%) |
Apr 09, 2021 | 13.08 | 13.28 | 12.55 | 12.76 | 297,800 | -0.29(-2.22%) |
Apr 08, 2021 | 13.33 | 13.55 | 12.99 | 13.05 | 500,084 | -0.48(-3.55%) |
Apr 07, 2021 | 13.77 | 13.80 | 13.30 | 13.53 | 312,373 | -0.23(-1.67%) |
Apr 06, 2021 | 13.84 | 14.21 | 13.53 | 13.76 | 450,080 | +0.07(+0.51%) |
Apr 05, 2021 | 14.21 | 14.21 | 13.17 | 13.69 | 493,274 | -0.54(-3.79%) |
Apr 01, 2021 | 13.62 | 14.30 | 13.53 | 14.23 | 346,600 | +0.83(+6.19%) |
Mar 31, 2021 | 13.50 | 13.68 | 13.13 | 13.40 | 354,566 | -0.01(-0.07%) |
Mar 30, 2021 | 13.00 | 13.66 | 12.95 | 13.41 | 303,199 | +0.19(+1.44%) |
Mar 29, 2021 | 14.05 | 14.24 | 13.01 | 13.22 | 393,638 | -0.93(-6.57%) |
Mar 26, 2021 | 14.13 | 14.36 | 13.54 | 14.15 | 385,500 | +0.57(+4.20%) |
Mar 25, 2021 | 13.54 | 13.92 | 12.97 | 13.58 | 429,036 | -0.25(-1.81%) |
Mar 24, 2021 | 14.78 | 15.00 | 13.79 | 13.83 | 418,826 | -0.37(-2.61%) |
Mar 23, 2021 | 14.50 | 15.10 | 14.00 | 14.20 | 451,145 | -1.12(-7.31%) |
Mar 22, 2021 | 16.14 | 16.32 | 15.27 | 15.32 | 431,839 | -0.85(-5.26%) |
Mar 19, 2021 | 15.53 | 16.54 | 14.77 | 16.17 | 626,800 | +0.63(+4.05%) |
Mar 18, 2021 | 16.81 | 17.07 | 15.35 | 15.54 | 610,348 | -1.57(-9.18%) |
Mar 17, 2021 | 17.36 | 17.73 | 16.57 | 17.11 | 544,335 | -0.27(-1.55%) |
Mar 16, 2021 | 17.01 | 18.44 | 16.39 | 17.38 | 663,267 | +0.02(+0.12%) |
Mar 15, 2021 | 18.26 | 18.26 | 16.65 | 17.36 | 626,559 | -0.82(-4.51%) |
Mar 12, 2021 | 17.95 | 18.96 | 17.61 | 18.18 | 377,500 | +0.29(+1.62%) |
Mar 11, 2021 | 18.15 | 18.67 | 17.56 | 17.89 | 383,842 | -0.16(-0.89%) |
Mar 10, 2021 | 17.16 | 18.16 | 16.88 | 18.05 | 644,208 | +0.96(+5.62%) |
Mar 09, 2021 | 17.93 | 18.20 | 16.67 | 17.09 | 734,882 | -1.10(-6.05%) |
Mar 08, 2021 | 19.87 | 20.18 | 17.21 | 18.19 | 1,255,727 | -0.39(-2.10%) |
Mar 05, 2021 | 16.83 | 18.74 | 16.52 | 18.58 | 1,150,800 | +2.13(+12.95%) |
Mar 04, 2021 | 16.10 | 17.19 | 15.61 | 16.45 | 817,870 | +0.69(+4.38%) |
Mar 03, 2021 | 14.50 | 16.10 | 14.50 | 15.76 | 554,390 | +1.50(+10.52%) |
Mar 02, 2021 | 14.51 | 15.41 | 14.19 | 14.26 | 367,339 | -0.48(-3.26%) |