Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.00 | 15.50 | 14.45 | 14.85 | 54,981 | -0.15(-1.00%) |
May 27, 2021 | 15.50 | 15.50 | 14.53 | 15.00 | 42,246 | -0.30(-1.96%) |
May 26, 2021 | 14.30 | 15.45 | 14.00 | 15.30 | 116,550 | +0.95(+6.62%) |
May 25, 2021 | 14.25 | 14.70 | 13.95 | 14.35 | 22,541 | -0.05(-0.35%) |
May 24, 2021 | 14.45 | 14.45 | 13.85 | 14.40 | 26,638 | -0.05(-0.35%) |
May 21, 2021 | 15.25 | 15.25 | 14.10 | 14.45 | 83,386 | +0.10(+0.70%) |
May 20, 2021 | 13.80 | 14.50 | 13.55 | 14.35 | 55,000 | +0.75(+5.51%) |
May 19, 2021 | 13.90 | 14.00 | 13.05 | 13.60 | 55,433 | -0.15(-1.09%) |
May 18, 2021 | 13.75 | 14.25 | 13.60 | 13.75 | 122,760 | +0.00(+0.00%) |
May 17, 2021 | 13.05 | 13.95 | 12.80 | 13.75 | 78,819 | +0.90(+7.00%) |
May 14, 2021 | 12.60 | 13.30 | 12.60 | 12.85 | 63,441 | +0.35(+2.80%) |
May 13, 2021 | 13.25 | 13.75 | 12.50 | 12.50 | 66,442 | -0.70(-5.30%) |
May 12, 2021 | 13.45 | 13.93 | 13.00 | 13.20 | 70,144 | -0.70(-5.04%) |
May 11, 2021 | 13.30 | 14.25 | 13.10 | 13.90 | 80,322 | -0.25(-1.77%) |
May 10, 2021 | 14.45 | 14.65 | 13.75 | 14.15 | 41,355 | -0.50(-3.41%) |
May 07, 2021 | 14.10 | 14.97 | 14.05 | 14.65 | 63,717 | -0.25(-1.68%) |
May 06, 2021 | 15.40 | 15.40 | 14.05 | 14.90 | 72,788 | +0.35(+2.41%) |
May 05, 2021 | 14.75 | 15.70 | 14.35 | 14.55 | 100,337 | +0.05(+0.34%) |
May 04, 2021 | 15.40 | 15.85 | 14.15 | 14.50 | 83,786 | -1.15(-7.35%) |
May 03, 2021 | 16.50 | 16.75 | 15.40 | 15.65 | 41,356 | -0.50(-3.10%) |
Apr 30, 2021 | 16.05 | 16.55 | 15.90 | 16.15 | 24,660 | +0.05(+0.31%) |
Apr 29, 2021 | 16.75 | 17.20 | 15.90 | 16.10 | 49,763 | -0.55(-3.30%) |
Apr 28, 2021 | 16.90 | 17.25 | 16.55 | 16.65 | 32,865 | -0.25(-1.48%) |
Apr 27, 2021 | 17.05 | 17.40 | 16.75 | 16.90 | 36,572 | -0.25(-1.46%) |
Apr 26, 2021 | 16.25 | 17.20 | 16.00 | 17.15 | 159,409 | +1.15(+7.19%) |
Apr 23, 2021 | 15.70 | 16.30 | 15.15 | 16.00 | 133,080 | +0.95(+6.31%) |
Apr 22, 2021 | 15.00 | 16.35 | 14.75 | 15.05 | 266,656 | +0.10(+0.67%) |
Apr 21, 2021 | 14.25 | 15.35 | 14.00 | 14.95 | 188,445 | +0.70(+4.91%) |
Apr 20, 2021 | 15.00 | 15.00 | 14.00 | 14.25 | 84,804 | -0.70(-4.68%) |
Apr 19, 2021 | 14.70 | 15.35 | 14.15 | 14.95 | 82,726 | -0.10(-0.66%) |
Apr 16, 2021 | 15.60 | 15.60 | 14.55 | 15.05 | 59,300 | -0.40(-2.59%) |
Apr 15, 2021 | 15.80 | 16.00 | 15.00 | 15.45 | 47,725 | -0.30(-1.90%) |
Apr 14, 2021 | 15.35 | 16.30 | 15.30 | 15.75 | 56,980 | +0.50(+3.28%) |
Apr 13, 2021 | 15.15 | 15.70 | 15.00 | 15.25 | 46,032 | -0.10(-0.65%) |
Apr 12, 2021 | 16.70 | 16.85 | 15.05 | 15.35 | 105,105 | -1.40(-8.36%) |
Apr 09, 2021 | 17.50 | 17.50 | 16.32 | 16.75 | 70,080 | -0.70(-4.01%) |
Apr 08, 2021 | 17.10 | 17.65 | 16.85 | 17.45 | 74,130 | +0.35(+2.05%) |
Apr 07, 2021 | 18.05 | 18.55 | 17.00 | 17.10 | 138,524 | -0.75(-4.20%) |
Apr 06, 2021 | 17.05 | 18.25 | 17.05 | 17.85 | 82,596 | +0.60(+3.48%) |
Apr 05, 2021 | 17.00 | 17.50 | 16.80 | 17.25 | 75,281 | +0.50(+2.99%) |
Apr 01, 2021 | 17.00 | 17.40 | 16.45 | 16.75 | 86,280 | +0.00(+0.00%) |
Mar 31, 2021 | 16.50 | 16.95 | 16.05 | 16.75 | 321,421 | +0.50(+3.08%) |
Mar 30, 2021 | 16.90 | 17.25 | 16.25 | 16.25 | 291,284 | -1.20(-6.88%) |
Mar 29, 2021 | 17.75 | 18.40 | 16.40 | 17.45 | 171,232 | -0.75(-4.12%) |
Mar 26, 2021 | 18.35 | 19.40 | 17.55 | 18.20 | 110,340 | -0.05(-0.27%) |
Mar 25, 2021 | 17.40 | 19.25 | 17.05 | 18.25 | 139,129 | +0.30(+1.67%) |
Mar 24, 2021 | 19.30 | 19.70 | 17.55 | 17.95 | 173,361 | -1.35(-6.99%) |
Mar 23, 2021 | 20.10 | 20.50 | 19.20 | 19.30 | 170,828 | -1.20(-5.85%) |
Mar 22, 2021 | 20.05 | 20.80 | 18.85 | 20.50 | 328,707 | -0.10(-0.49%) |
Mar 19, 2021 | 20.85 | 21.15 | 19.25 | 20.60 | 324,060 | -0.25(-1.20%) |
Mar 18, 2021 | 20.05 | 23.70 | 19.40 | 20.85 | 2,712,092 | +0.85(+4.25%) |
Mar 17, 2021 | 20.00 | 20.75 | 18.80 | 20.00 | 188,664 | +0.90(+4.71%) |
Mar 16, 2021 | 20.65 | 20.65 | 18.25 | 19.10 | 132,737 | -1.15(-5.68%) |
Mar 15, 2021 | 20.40 | 20.70 | 19.45 | 20.25 | 143,315 | -0.25(-1.22%) |
Mar 12, 2021 | 19.35 | 21.00 | 19.05 | 20.50 | 222,280 | +1.10(+5.67%) |
Mar 11, 2021 | 19.05 | 19.75 | 17.80 | 19.40 | 274,188 | +0.65(+3.47%) |
Mar 10, 2021 | 18.40 | 18.85 | 17.76 | 18.75 | 144,223 | +0.35(+1.90%) |
Mar 09, 2021 | 17.25 | 19.05 | 16.75 | 18.40 | 303,255 | +1.65(+9.85%) |
Mar 08, 2021 | 17.25 | 17.95 | 16.00 | 16.75 | 228,712 | -0.35(-2.05%) |
Mar 05, 2021 | 17.00 | 17.35 | 14.95 | 17.10 | 469,140 | +0.55(+3.32%) |
Mar 04, 2021 | 19.50 | 19.50 | 16.10 | 16.55 | 833,212 | -2.95(-15.13%) |
Mar 03, 2021 | 20.00 | 20.00 | 17.35 | 19.50 | 1,823,834 | -2.05(-9.51%) |
Mar 02, 2021 | 25.15 | 25.80 | 21.50 | 21.55 | 545,681 | -4.70(-17.90%) |