Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.95 | 14.95 | 14.95 | 14.95 | 113 | +0.00(+0.03%) |
May 27, 2021 | 14.79 | 14.94 | 14.79 | 14.94 | 2,862 | -0.09(-0.60%) |
May 26, 2021 | 15.21 | 15.21 | 15.03 | 15.03 | 758 | -0.28(-1.81%) |
May 25, 2021 | 15.28 | 15.36 | 15.28 | 15.31 | 9,195 | +0.01(+0.07%) |
May 24, 2021 | 15.32 | 15.32 | 15.20 | 15.30 | 2,776 | -0.30(-1.93%) |
May 21, 2021 | 15.55 | 15.60 | 15.49 | 15.60 | 3,277 | +0.03(+0.22%) |
May 20, 2021 | 15.53 | 15.57 | 15.53 | 15.57 | 108 | -0.46(-2.84%) |
May 19, 2021 | 16.27 | 16.35 | 16.02 | 16.02 | 2,946 | +0.29(+1.85%) |
May 18, 2021 | 15.58 | 15.73 | 15.58 | 15.73 | 128 | +0.13(+0.85%) |
May 17, 2021 | 15.57 | 15.60 | 15.57 | 15.60 | 524 | +0.17(+1.10%) |
May 14, 2021 | 15.43 | 15.43 | 15.43 | 15.43 | 52 | -0.34(-2.16%) |
May 13, 2021 | 15.64 | 15.79 | 15.64 | 15.77 | 989 | -0.27(-1.65%) |
May 12, 2021 | 15.50 | 16.03 | 15.47 | 16.03 | 2,335 | +0.71(+4.62%) |
May 11, 2021 | 15.22 | 15.51 | 15.22 | 15.33 | 739 | +0.32(+2.12%) |
May 10, 2021 | 14.91 | 15.01 | 14.91 | 15.01 | 567 | +0.29(+1.95%) |
May 07, 2021 | 14.72 | 14.86 | 14.72 | 14.72 | 739 | -0.26(-1.75%) |
May 06, 2021 | 15.11 | 15.20 | 14.98 | 14.98 | 202 | -0.22(-1.44%) |
May 05, 2021 | 15.20 | 15.20 | 15.09 | 15.20 | 352 | -0.03(-0.23%) |
May 04, 2021 | 15.23 | 15.34 | 15.23 | 15.24 | 1,428 | +0.24(+1.58%) |
May 03, 2021 | 14.93 | 15.00 | 14.93 | 15.00 | 583 | -0.00(-0.02%) |
Apr 30, 2021 | 15.15 | 15.15 | 14.99 | 15.00 | 471 | -0.16(-1.04%) |
Apr 29, 2021 | 15.05 | 15.28 | 15.05 | 15.16 | 172 | -0.03(-0.22%) |
Apr 28, 2021 | 15.11 | 15.19 | 15.11 | 15.19 | 52 | +0.11(+0.75%) |
Apr 27, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | +0.19(+1.25%) |
Apr 26, 2021 | 14.86 | 14.90 | 14.86 | 14.90 | 220 | +0.07(+0.47%) |
Apr 23, 2021 | 14.86 | 14.86 | 14.83 | 14.83 | 575 | -0.14(-0.94%) |
Apr 22, 2021 | 14.97 | 14.97 | 14.74 | 14.97 | 130 | +0.24(+1.60%) |
Apr 21, 2021 | 15.37 | 15.37 | 14.73 | 14.73 | 371 | -0.34(-2.25%) |
Apr 20, 2021 | 15.09 | 15.20 | 15.07 | 15.07 | 3,401 | +0.03(+0.17%) |
Apr 19, 2021 | 14.95 | 15.04 | 14.94 | 15.04 | 5,134 | +0.35(+2.40%) |
Apr 16, 2021 | 14.69 | 14.69 | 14.69 | 14.69 | 366 | -0.16(-1.06%) |
Apr 15, 2021 | 14.84 | 14.92 | 14.84 | 14.85 | 1,610 | -0.25(-1.63%) |
Apr 14, 2021 | 14.88 | 15.10 | 14.88 | 15.10 | 110 | +0.24(+1.65%) |
Apr 13, 2021 | 15.07 | 15.07 | 14.85 | 14.85 | 1,538 | -0.26(-1.75%) |
Apr 12, 2021 | 15.12 | 15.12 | 15.12 | 15.12 | 103 | -0.31(-2.03%) |
Apr 09, 2021 | 15.54 | 15.54 | 15.43 | 15.43 | 52 | -0.00(-0.01%) |
Apr 08, 2021 | 15.45 | 15.48 | 15.43 | 15.43 | 128 | -0.07(-0.48%) |
Apr 07, 2021 | 15.34 | 15.50 | 15.28 | 15.50 | 637 | +0.23(+1.50%) |
Apr 06, 2021 | 15.32 | 15.32 | 15.20 | 15.28 | 383 | -0.12(-0.76%) |
Apr 05, 2021 | 15.37 | 15.39 | 15.37 | 15.39 | 484 | -0.60(-3.74%) |
Apr 01, 2021 | 15.64 | 15.99 | 15.64 | 15.99 | 418 | +0.09(+0.54%) |
Mar 31, 2021 | 15.89 | 15.92 | 15.83 | 15.91 | 3,537 | -0.22(-1.39%) |
Mar 30, 2021 | 16.14 | 16.44 | 16.13 | 16.13 | 3,944 | -0.06(-0.34%) |
Mar 29, 2021 | 16.20 | 16.25 | 16.10 | 16.19 | 730 | -0.08(-0.52%) |
Mar 26, 2021 | 16.43 | 16.56 | 16.27 | 16.27 | 994 | -0.31(-1.88%) |
Mar 25, 2021 | 17.36 | 17.36 | 16.54 | 16.58 | 3,797 | -0.29(-1.71%) |
Mar 24, 2021 | 16.27 | 16.87 | 16.27 | 16.87 | 1,567 | +0.39(+2.35%) |
Mar 23, 2021 | 16.22 | 16.54 | 16.20 | 16.48 | 3,705 | +0.27(+1.67%) |
Mar 22, 2021 | 16.27 | 16.31 | 16.06 | 16.21 | 3,665 | -0.29(-1.78%) |
Mar 19, 2021 | 16.53 | 16.75 | 16.50 | 16.50 | 261 | -0.06(-0.39%) |
Mar 18, 2021 | 16.29 | 16.58 | 16.26 | 16.57 | 1,502 | +0.55(+3.42%) |
Mar 17, 2021 | 16.58 | 16.58 | 16.02 | 16.02 | 1,003 | -0.30(-1.85%) |
Mar 16, 2021 | 16.02 | 16.32 | 15.99 | 16.32 | 163 | +0.31(+1.94%) |
Mar 15, 2021 | 16.20 | 16.20 | 16.01 | 16.01 | 1,289 | -0.31(-1.92%) |
Mar 12, 2021 | 16.54 | 16.60 | 16.33 | 16.33 | 3,612 | -0.08(-0.48%) |
Mar 11, 2021 | 16.65 | 16.65 | 16.35 | 16.41 | 417 | -0.33(-1.96%) |
Mar 10, 2021 | 16.75 | 16.81 | 16.58 | 16.73 | 3,966 | -0.28(-1.64%) |
Mar 09, 2021 | 17.38 | 17.39 | 16.89 | 17.01 | 3,297 | -1.02(-5.65%) |
Mar 08, 2021 | 17.80 | 18.03 | 17.56 | 18.03 | 818 | +0.08(+0.42%) |
Mar 05, 2021 | 18.14 | 19.21 | 17.93 | 17.96 | 4,921 | -0.61(-3.28%) |
Mar 04, 2021 | 17.63 | 18.79 | 17.63 | 18.56 | 1,752 | +0.68(+3.79%) |
Mar 03, 2021 | 17.53 | 17.90 | 17.48 | 17.89 | 4,282 | +0.57(+3.29%) |
Mar 02, 2021 | 17.19 | 17.32 | 17.15 | 17.32 | 1,099 | +0.18(+1.02%) |