Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.11 | 16.15 | 15.81 | 15.89 | 21,016 | -0.42(-2.60%) |
May 27, 2021 | 15.58 | 16.32 | 15.49 | 16.32 | 44,942 | +0.78(+5.00%) |
May 26, 2021 | 15.37 | 15.64 | 15.23 | 15.54 | 26,326 | +0.11(+0.74%) |
May 25, 2021 | 15.44 | 15.53 | 15.20 | 15.43 | 14,667 | -0.01(-0.06%) |
May 24, 2021 | 15.52 | 15.52 | 15.20 | 15.44 | 25,993 | +0.03(+0.21%) |
May 21, 2021 | 15.49 | 15.72 | 15.40 | 15.40 | 26,137 | +0.01(+0.04%) |
May 20, 2021 | 15.37 | 15.44 | 15.23 | 15.40 | 8,188 | +0.11(+0.73%) |
May 19, 2021 | 15.74 | 16.51 | 15.29 | 15.29 | 16,911 | -0.76(-4.73%) |
May 18, 2021 | 15.76 | 16.37 | 15.61 | 16.05 | 56,872 | +0.20(+1.26%) |
May 17, 2021 | 15.45 | 15.85 | 15.35 | 15.85 | 41,651 | +0.40(+2.60%) |
May 14, 2021 | 15.33 | 15.46 | 15.33 | 15.44 | 35,553 | +0.22(+1.46%) |
May 13, 2021 | 15.22 | 15.33 | 15.07 | 15.22 | 6,915 | -0.14(-0.89%) |
May 12, 2021 | 15.24 | 15.55 | 15.24 | 15.36 | 8,046 | +0.14(+0.95%) |
May 11, 2021 | 15.28 | 15.42 | 15.05 | 15.21 | 18,900 | -0.34(-2.16%) |
May 10, 2021 | 15.34 | 15.66 | 15.34 | 15.55 | 15,396 | +0.28(+1.83%) |
May 07, 2021 | 14.79 | 15.27 | 14.79 | 15.27 | 2,464 | +0.42(+2.85%) |
May 06, 2021 | 14.89 | 15.01 | 14.73 | 14.85 | 7,737 | -0.09(-0.59%) |
May 05, 2021 | 14.93 | 15.09 | 14.68 | 14.93 | 37,050 | +0.30(+2.02%) |
May 04, 2021 | 14.70 | 14.79 | 14.54 | 14.64 | 20,371 | -0.05(-0.33%) |
May 03, 2021 | 14.46 | 14.74 | 14.43 | 14.69 | 11,294 | +0.25(+1.72%) |
Apr 30, 2021 | 14.41 | 14.65 | 14.33 | 14.44 | 253,405 | -0.13(-0.88%) |
Apr 29, 2021 | 14.70 | 14.82 | 14.09 | 14.57 | 49,481 | +0.14(+0.94%) |
Apr 28, 2021 | 14.22 | 14.43 | 14.22 | 14.43 | 55,353 | +0.19(+1.35%) |
Apr 27, 2021 | 14.18 | 14.27 | 14.07 | 14.24 | 2,625 | +0.13(+0.91%) |
Apr 26, 2021 | 13.96 | 14.21 | 13.96 | 14.11 | 14,036 | +0.16(+1.16%) |
Apr 23, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 125 | +0.01(+0.10%) |
Apr 22, 2021 | 13.99 | 14.01 | 13.78 | 13.94 | 1,961 | -0.08(-0.54%) |
Apr 21, 2021 | 13.76 | 14.29 | 13.76 | 14.01 | 13,879 | +0.16(+1.13%) |
Apr 20, 2021 | 14.15 | 14.15 | 13.77 | 13.86 | 4,031 | -0.28(-1.97%) |
Apr 19, 2021 | 14.18 | 14.22 | 14.09 | 14.13 | 10,342 | -0.09(-0.63%) |
Apr 16, 2021 | 14.34 | 14.34 | 14.15 | 14.22 | 69,792 | -0.06(-0.45%) |
Apr 15, 2021 | 14.35 | 14.40 | 14.17 | 14.29 | 15,423 | -0.05(-0.33%) |
Apr 14, 2021 | 14.06 | 14.36 | 14.06 | 14.34 | 33,902 | +0.36(+2.57%) |
Apr 13, 2021 | 14.00 | 14.02 | 13.90 | 13.98 | 15,179 | -0.03(-0.23%) |
Apr 12, 2021 | 14.11 | 14.11 | 13.99 | 14.01 | 14,099 | -0.10(-0.68%) |
Apr 09, 2021 | 13.92 | 14.10 | 13.92 | 14.10 | 26,266 | +0.17(+1.20%) |
Apr 08, 2021 | 13.91 | 14.02 | 13.86 | 13.94 | 10,777 | -0.17(-1.19%) |
Apr 07, 2021 | 13.97 | 14.15 | 13.84 | 14.10 | 15,186 | +0.16(+1.15%) |
Apr 06, 2021 | 13.95 | 14.04 | 13.90 | 13.94 | 8,453 | +0.10(+0.69%) |
Apr 05, 2021 | 14.14 | 14.14 | 13.82 | 13.85 | 26,692 | -0.29(-2.04%) |
Apr 01, 2021 | 13.89 | 14.18 | 13.89 | 14.14 | 33,020 | +0.30(+2.20%) |
Mar 31, 2021 | 13.87 | 13.94 | 13.81 | 13.83 | 11,888 | -0.09(-0.63%) |
Mar 30, 2021 | 14.00 | 14.00 | 13.84 | 13.92 | 12,156 | -0.16(-1.14%) |
Mar 29, 2021 | 14.09 | 14.11 | 13.98 | 14.08 | 11,044 | -0.05(-0.34%) |
Mar 26, 2021 | 13.94 | 14.17 | 13.94 | 14.13 | 5,253 | +0.30(+2.14%) |
Mar 25, 2021 | 13.56 | 13.83 | 13.47 | 13.83 | 19,710 | +0.14(+1.05%) |
Mar 24, 2021 | 13.67 | 13.84 | 13.67 | 13.69 | 10,866 | +0.12(+0.88%) |
Mar 23, 2021 | 13.44 | 13.65 | 13.40 | 13.57 | 17,354 | -0.11(-0.82%) |
Mar 22, 2021 | 13.64 | 13.68 | 13.57 | 13.68 | 10,448 | -0.04(-0.32%) |
Mar 19, 2021 | 13.46 | 13.77 | 13.42 | 13.72 | 28,892 | +0.24(+1.81%) |
Mar 18, 2021 | 14.01 | 14.01 | 13.43 | 13.48 | 16,759 | -0.53(-3.77%) |
Mar 17, 2021 | 13.80 | 14.01 | 13.60 | 14.01 | 15,071 | +0.02(+0.17%) |
Mar 16, 2021 | 14.03 | 14.03 | 13.77 | 13.98 | 13,214 | -0.14(-1.02%) |
Mar 15, 2021 | 14.19 | 14.21 | 14.05 | 14.13 | 13,814 | -0.06(-0.39%) |
Mar 12, 2021 | 14.15 | 14.32 | 14.07 | 14.18 | 22,263 | -0.04(-0.28%) |
Mar 11, 2021 | 14.08 | 14.23 | 13.97 | 14.22 | 19,543 | +0.23(+1.66%) |
Mar 10, 2021 | 13.82 | 14.04 | 13.71 | 13.99 | 26,691 | +0.32(+2.34%) |
Mar 09, 2021 | 13.75 | 13.95 | 13.67 | 13.67 | 7,822 | -0.15(-1.10%) |
Mar 08, 2021 | 14.00 | 14.04 | 13.71 | 13.82 | 42,526 | -0.03(-0.23%) |
Mar 05, 2021 | 13.71 | 13.93 | 13.51 | 13.86 | 44,277 | +0.49(+3.65%) |
Mar 04, 2021 | 13.52 | 14.00 | 13.34 | 13.37 | 65,388 | -0.07(-0.53%) |
Mar 03, 2021 | 13.42 | 13.74 | 13.35 | 13.44 | 50,004 | +0.10(+0.72%) |
Mar 02, 2021 | 13.41 | 13.56 | 13.31 | 13.34 | 25,987 | +0.06(+0.42%) |