Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.75 | 13.20 | 12.75 | 12.86 | 8,260 | +0.05(+0.39%) |
May 27, 2021 | 13.10 | 13.31 | 12.81 | 12.81 | 19,703 | -0.73(-5.39%) |
May 26, 2021 | 13.80 | 13.85 | 13.40 | 13.54 | 10,261 | -0.12(-0.88%) |
May 25, 2021 | 13.10 | 13.68 | 12.69 | 13.66 | 33,181 | +0.46(+3.48%) |
May 24, 2021 | 13.16 | 13.43 | 13.03 | 13.20 | 14,281 | -0.26(-1.93%) |
May 21, 2021 | 13.84 | 13.84 | 13.29 | 13.46 | 21,336 | -0.59(-4.20%) |
May 20, 2021 | 13.80 | 14.32 | 13.80 | 14.05 | 26,047 | +0.22(+1.59%) |
May 19, 2021 | 14.31 | 14.56 | 13.83 | 13.83 | 33,741 | +0.30(+2.24%) |
May 18, 2021 | 12.98 | 13.53 | 12.75 | 13.53 | 30,281 | +0.65(+5.02%) |
May 17, 2021 | 13.08 | 13.09 | 12.88 | 12.88 | 9,230 | -0.20(-1.54%) |
May 14, 2021 | 13.67 | 13.75 | 13.08 | 13.08 | 16,374 | -0.92(-6.56%) |
May 13, 2021 | 15.09 | 15.09 | 13.67 | 14.00 | 45,754 | -0.90(-6.06%) |
May 12, 2021 | 13.89 | 15.02 | 13.78 | 14.90 | 33,010 | +0.54(+3.78%) |
May 11, 2021 | 14.20 | 14.49 | 13.58 | 14.36 | 45,065 | +0.66(+4.83%) |
May 10, 2021 | 13.27 | 13.70 | 13.00 | 13.70 | 23,768 | +0.13(+0.94%) |
May 07, 2021 | 14.52 | 14.52 | 13.57 | 13.57 | 9,111 | -0.24(-1.73%) |
May 06, 2021 | 14.30 | 14.62 | 13.81 | 13.81 | 5,216 | -0.69(-4.76%) |
May 05, 2021 | 14.62 | 15.20 | 14.32 | 14.50 | 5,287 | -0.57(-3.78%) |
May 04, 2021 | 15.65 | 16.16 | 15.00 | 15.07 | 17,824 | -0.41(-2.62%) |
May 03, 2021 | 15.28 | 15.48 | 15.07 | 15.48 | 3,526 | -0.12(-0.80%) |
Apr 30, 2021 | 15.30 | 15.61 | 15.12 | 15.60 | 6,200 | +0.67(+4.50%) |
Apr 29, 2021 | 15.13 | 15.46 | 14.90 | 14.93 | 12,568 | -0.96(-6.05%) |
Apr 28, 2021 | 15.88 | 16.05 | 15.74 | 15.89 | 7,892 | -0.23(-1.40%) |
Apr 27, 2021 | 16.54 | 16.69 | 16.12 | 16.12 | 3,660 | -0.65(-3.89%) |
Apr 26, 2021 | 17.04 | 17.04 | 16.30 | 16.77 | 38,153 | -0.37(-2.18%) |
Apr 23, 2021 | 18.60 | 18.74 | 16.95 | 17.14 | 41,500 | -1.46(-7.85%) |
Apr 22, 2021 | 18.24 | 18.69 | 17.96 | 18.60 | 55,962 | +0.58(+3.23%) |
Apr 21, 2021 | 19.46 | 19.55 | 18.00 | 18.02 | 37,981 | -0.89(-4.70%) |
Apr 20, 2021 | 18.18 | 19.12 | 18.18 | 18.91 | 44,089 | +1.50(+8.65%) |
Apr 19, 2021 | 17.45 | 17.62 | 17.12 | 17.40 | 49,292 | -0.06(-0.32%) |
Apr 16, 2021 | 17.29 | 17.55 | 17.27 | 17.46 | 900 | -0.53(-2.92%) |
Apr 15, 2021 | 17.35 | 18.61 | 17.35 | 17.98 | 13,777 | +0.72(+4.19%) |
Apr 14, 2021 | 18.25 | 18.25 | 16.84 | 17.26 | 12,074 | -1.24(-6.70%) |
Apr 13, 2021 | 17.47 | 18.50 | 17.47 | 18.50 | 8,655 | +1.19(+6.87%) |
Apr 12, 2021 | 17.42 | 17.48 | 17.20 | 17.31 | 2,633 | -0.15(-0.89%) |
Apr 09, 2021 | 17.34 | 17.73 | 16.95 | 17.46 | 1,700 | -0.37(-2.05%) |
Apr 08, 2021 | 17.99 | 18.68 | 17.83 | 17.83 | 3,420 | -0.12(-0.67%) |
Apr 07, 2021 | 18.14 | 18.35 | 17.95 | 17.95 | 7,523 | -0.23(-1.26%) |
Apr 06, 2021 | 18.14 | 18.41 | 17.93 | 18.18 | 4,368 | +0.06(+0.32%) |
Apr 05, 2021 | 17.50 | 18.20 | 17.46 | 18.12 | 15,683 | -0.27(-1.49%) |
Apr 01, 2021 | 18.98 | 18.98 | 18.39 | 18.39 | 17,200 | -0.48(-2.53%) |
Mar 31, 2021 | 18.43 | 19.10 | 18.43 | 18.87 | 14,153 | +0.31(+1.66%) |
Mar 30, 2021 | 19.30 | 19.30 | 18.13 | 18.56 | 73,332 | -0.91(-4.69%) |
Mar 29, 2021 | 18.08 | 20.10 | 18.08 | 19.48 | 178,863 | +1.08(+5.85%) |
Mar 26, 2021 | 18.30 | 19.15 | 18.10 | 18.40 | 36,000 | -1.10(-5.64%) |
Mar 25, 2021 | 20.90 | 20.90 | 19.10 | 19.50 | 27,807 | -1.00(-4.88%) |
Mar 24, 2021 | 20.40 | 20.50 | 19.12 | 20.50 | 21,161 | +0.10(+0.49%) |
Mar 23, 2021 | 20.00 | 20.80 | 19.25 | 20.40 | 23,510 | +0.90(+4.62%) |
Mar 22, 2021 | 18.90 | 19.60 | 18.80 | 19.50 | 18,125 | +1.00(+5.41%) |
Mar 19, 2021 | 18.00 | 19.30 | 18.00 | 18.50 | 47,710 | +0.80(+4.52%) |
Mar 18, 2021 | 17.90 | 17.90 | 16.35 | 17.70 | 35,347 | -0.70(-3.80%) |
Mar 17, 2021 | 18.20 | 19.10 | 17.80 | 18.40 | 9,673 | -0.50(-2.65%) |
Mar 16, 2021 | 18.70 | 19.55 | 18.70 | 18.90 | 14,618 | +0.50(+2.72%) |
Mar 15, 2021 | 17.70 | 18.90 | 17.60 | 18.40 | 9,224 | +0.60(+3.37%) |
Mar 12, 2021 | 18.20 | 18.30 | 17.75 | 17.80 | 16,710 | -1.10(-5.82%) |
Mar 11, 2021 | 18.80 | 19.55 | 18.50 | 18.90 | 23,296 | -0.10(-0.53%) |
Mar 10, 2021 | 20.40 | 20.40 | 18.70 | 19.00 | 16,041 | -1.39(-6.83%) |
Mar 09, 2021 | 20.30 | 21.20 | 19.57 | 20.39 | 14,715 | +0.84(+4.31%) |
Mar 08, 2021 | 20.10 | 20.10 | 18.80 | 19.55 | 13,446 | -0.85(-4.17%) |
Mar 05, 2021 | 20.10 | 22.30 | 19.75 | 20.40 | 13,780 | -0.70(-3.32%) |
Mar 04, 2021 | 20.10 | 22.15 | 20.00 | 21.10 | 31,593 | +0.30(+1.44%) |
Mar 03, 2021 | 21.00 | 21.00 | 19.50 | 20.80 | 36,668 | -0.60(-2.80%) |
Mar 02, 2021 | 21.10 | 21.50 | 20.70 | 21.40 | 6,485 | -0.20(-0.93%) |