Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 17.80 | 17.87 | 17.56 | 17.76 | 38,045 | -0.02(-0.11%) |
May 28, 2021 | 17.48 | 17.88 | 17.48 | 17.78 | 81,209 | +0.26(+1.48%) |
May 27, 2021 | 17.40 | 17.78 | 17.20 | 17.52 | 132,144 | +0.31(+1.80%) |
May 26, 2021 | 17.20 | 17.24 | 16.67 | 17.21 | 104,222 | +0.10(+0.58%) |
May 25, 2021 | 16.77 | 17.26 | 16.65 | 17.11 | 93,059 | +0.34(+2.03%) |
May 21, 2021 | 16.77 | 16.77 | 16.77 | 0 | -0.34(-1.99%) | |
May 20, 2021 | 17.43 | 17.43 | 16.79 | 17.11 | 153,529 | -0.18(-1.04%) |
May 19, 2021 | 17.25 | 17.50 | 16.81 | 17.29 | 169,589 | -0.10(-0.58%) |
May 18, 2021 | 17.12 | 17.61 | 16.93 | 17.39 | 90,265 | +0.29(+1.70%) |
May 17, 2021 | 17.20 | 17.31 | 16.80 | 17.10 | 108,197 | -0.06(-0.35%) |
May 14, 2021 | 16.80 | 17.33 | 16.66 | 17.16 | 91,837 | +0.41(+2.45%) |
May 13, 2021 | 17.37 | 17.42 | 16.32 | 16.75 | 215,972 | -0.48(-2.79%) |
May 12, 2021 | 18.97 | 18.97 | 17.11 | 17.23 | 218,400 | -1.81(-9.51%) |
May 11, 2021 | 18.51 | 19.15 | 18.12 | 19.04 | 162,642 | +0.33(+1.76%) |
May 10, 2021 | 18.50 | 19.14 | 18.40 | 18.71 | 228,045 | +0.32(+1.74%) |
May 07, 2021 | 18.00 | 18.39 | 17.70 | 18.39 | 236,509 | +0.31(+1.71%) |
May 06, 2021 | 17.85 | 18.17 | 17.50 | 18.08 | 187,431 | +0.28(+1.57%) |
May 05, 2021 | 17.36 | 17.80 | 17.15 | 17.80 | 137,425 | +0.55(+3.19%) |
May 04, 2021 | 17.05 | 17.36 | 16.88 | 17.25 | 138,806 | +0.13(+0.76%) |
May 03, 2021 | 17.08 | 17.17 | 16.56 | 17.12 | 103,385 | +0.38(+2.27%) |
Apr 30, 2021 | 16.99 | 17.05 | 16.59 | 16.74 | 226,436 | -0.24(-1.41%) |
Apr 29, 2021 | 17.16 | 17.40 | 16.93 | 16.98 | 118,879 | -0.09(-0.53%) |
Apr 28, 2021 | 17.00 | 17.23 | 16.78 | 17.07 | 152,033 | +0.05(+0.29%) |
Apr 27, 2021 | 17.07 | 17.17 | 16.88 | 17.02 | 107,613 | -0.16(-0.93%) |
Apr 26, 2021 | 16.77 | 17.27 | 16.76 | 17.18 | 96,703 | +0.41(+2.44%) |
Apr 23, 2021 | 16.51 | 16.77 | 16.39 | 16.77 | 86,007 | +0.23(+1.39%) |
Apr 22, 2021 | 16.50 | 16.78 | 16.24 | 16.54 | 101,653 | +0.04(+0.24%) |
Apr 21, 2021 | 16.10 | 16.69 | 15.95 | 16.50 | 220,235 | +0.57(+3.58%) |
Apr 20, 2021 | 15.96 | 16.24 | 15.78 | 15.93 | 112,370 | +0.16(+1.01%) |
Apr 19, 2021 | 15.87 | 15.87 | 15.64 | 15.77 | 116,160 | +0.00(+0.00%) |
Apr 16, 2021 | 16.11 | 16.11 | 15.74 | 15.77 | 76,746 | -0.24(-1.50%) |
Apr 15, 2021 | 16.11 | 16.44 | 15.95 | 16.01 | 58,984 | +0.03(+0.19%) |
Apr 14, 2021 | 15.85 | 16.48 | 15.79 | 15.98 | 143,883 | +0.07(+0.44%) |
Apr 13, 2021 | 15.87 | 15.95 | 15.66 | 15.91 | 86,146 | +0.14(+0.89%) |
Apr 12, 2021 | 15.77 | 15.82 | 15.37 | 15.77 | 106,496 | +0.20(+1.28%) |
Apr 09, 2021 | 15.55 | 15.62 | 15.22 | 15.57 | 76,401 | -0.01(-0.06%) |
Apr 08, 2021 | 15.07 | 15.62 | 15.05 | 15.58 | 83,864 | +0.58(+3.87%) |
Apr 07, 2021 | 15.80 | 15.82 | 14.98 | 15.00 | 131,815 | -0.82(-5.18%) |
Apr 06, 2021 | 15.31 | 15.87 | 15.20 | 15.82 | 166,714 | +0.53(+3.47%) |
Apr 05, 2021 | 15.05 | 15.41 | 15.03 | 15.29 | 59,492 | +0.21(+1.39%) |
Apr 01, 2021 | 15.08 | 15.08 | 15.08 | 0 | +0.07(+0.47%) | |
Mar 31, 2021 | 14.75 | 15.11 | 14.73 | 15.01 | 112,852 | +0.49(+3.37%) |
Mar 30, 2021 | 14.03 | 14.55 | 14.03 | 14.52 | 122,766 | +0.29(+2.04%) |
Mar 29, 2021 | 14.50 | 14.55 | 13.97 | 14.23 | 71,311 | -0.21(-1.45%) |
Mar 26, 2021 | 14.32 | 14.58 | 14.13 | 14.44 | 135,006 | +0.19(+1.33%) |
Mar 25, 2021 | 14.00 | 14.34 | 13.48 | 14.25 | 234,487 | -0.14(-0.97%) |
Mar 24, 2021 | 15.30 | 15.30 | 14.35 | 14.39 | 126,966 | -0.75(-4.95%) |
Mar 23, 2021 | 15.97 | 16.08 | 15.14 | 15.14 | 99,117 | -0.83(-5.20%) |
Mar 22, 2021 | 15.99 | 16.05 | 15.66 | 15.97 | 140,646 | -0.02(-0.13%) |
Mar 19, 2021 | 15.64 | 15.99 | 15.25 | 15.99 | 341,778 | +0.34(+2.17%) |
Mar 18, 2021 | 15.48 | 15.97 | 15.44 | 15.65 | 104,474 | +0.00(+0.00%) |
Mar 17, 2021 | 15.90 | 16.00 | 15.25 | 15.65 | 148,611 | -0.34(-2.13%) |
Mar 16, 2021 | 16.22 | 16.36 | 15.88 | 15.99 | 115,966 | -0.33(-2.02%) |
Mar 15, 2021 | 16.72 | 17.46 | 16.22 | 16.32 | 224,377 | -0.41(-2.45%) |
Mar 12, 2021 | 16.21 | 16.74 | 16.01 | 16.73 | 181,294 | +0.57(+3.53%) |
Mar 11, 2021 | 15.20 | 16.46 | 15.05 | 16.16 | 208,523 | +1.04(+6.88%) |
Mar 10, 2021 | 14.95 | 15.29 | 14.78 | 15.12 | 131,084 | +0.22(+1.48%) |
Mar 09, 2021 | 14.92 | 15.03 | 14.60 | 14.90 | 61,680 | +0.15(+1.02%) |
Mar 08, 2021 | 14.46 | 15.14 | 14.15 | 14.75 | 238,754 | +0.28(+1.94%) |
Mar 05, 2021 | 13.88 | 14.47 | 13.67 | 14.47 | 231,285 | +0.56(+4.03%) |
Mar 04, 2021 | 14.11 | 14.47 | 13.69 | 13.91 | 413,627 | +0.11(+0.80%) |
Mar 03, 2021 | 13.84 | 14.25 | 13.80 | 13.80 | 253,649 | -0.27(-1.92%) |
Mar 02, 2021 | 14.48 | 14.49 | 13.95 | 14.07 | 132,688 | -0.42(-2.90%) |