Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.64 | 15.72 | 15.57 | 15.69 | 571,807 | +0.12(+0.77%) |
May 27, 2021 | 15.54 | 15.73 | 15.53 | 15.57 | 1,340,866 | +0.11(+0.71%) |
May 26, 2021 | 15.45 | 15.53 | 15.34 | 15.46 | 502,377 | +0.04(+0.24%) |
May 25, 2021 | 15.35 | 15.54 | 15.31 | 15.42 | 765,925 | +0.03(+0.18%) |
May 24, 2021 | 15.12 | 15.51 | 15.10 | 15.40 | 519,299 | +0.36(+2.38%) |
May 21, 2021 | 15.10 | 15.22 | 14.98 | 15.04 | 1,261,151 | -0.02(-0.12%) |
May 20, 2021 | 14.74 | 15.06 | 14.71 | 15.06 | 552,014 | +0.27(+1.80%) |
May 19, 2021 | 14.81 | 14.84 | 14.50 | 14.79 | 611,401 | -0.11(-0.74%) |
May 18, 2021 | 14.88 | 15.05 | 14.81 | 14.90 | 333,200 | +0.00(+0.00%) |
May 17, 2021 | 14.91 | 14.96 | 14.80 | 14.90 | 603,920 | -0.02(-0.12%) |
May 14, 2021 | 14.86 | 14.98 | 14.82 | 14.92 | 347,091 | +0.09(+0.62%) |
May 13, 2021 | 14.44 | 14.86 | 14.41 | 14.83 | 746,888 | +0.41(+2.87%) |
May 12, 2021 | 14.71 | 14.83 | 14.35 | 14.41 | 572,615 | -0.38(-2.55%) |
May 11, 2021 | 14.82 | 14.87 | 14.64 | 14.79 | 441,957 | -0.23(-1.53%) |
May 10, 2021 | 15.16 | 15.21 | 14.97 | 15.02 | 1,314,881 | -0.09(-0.61%) |
May 07, 2021 | 14.90 | 15.12 | 14.87 | 15.11 | 1,347,536 | +0.25(+1.67%) |
May 06, 2021 | 14.69 | 14.86 | 14.58 | 14.86 | 426,907 | +0.17(+1.13%) |
May 05, 2021 | 14.74 | 14.88 | 14.51 | 14.70 | 705,146 | -0.24(-1.60%) |
May 04, 2021 | 15.28 | 15.39 | 14.81 | 14.94 | 889,346 | -0.36(-2.34%) |
May 03, 2021 | 15.57 | 15.57 | 15.26 | 15.30 | 897,840 | -0.17(-1.13%) |
Apr 30, 2021 | 15.17 | 15.52 | 15.17 | 15.47 | 710,707 | +0.19(+1.26%) |
Apr 29, 2021 | 15.39 | 15.59 | 15.17 | 15.28 | 657,365 | -0.13(-0.83%) |
Apr 28, 2021 | 15.54 | 15.62 | 15.40 | 15.41 | 834,137 | -0.15(-0.95%) |
Apr 27, 2021 | 15.42 | 15.55 | 15.30 | 15.55 | 1,196,637 | +0.14(+0.89%) |
Apr 26, 2021 | 15.53 | 15.61 | 15.38 | 15.42 | 415,797 | +0.07(+0.48%) |
Apr 23, 2021 | 15.43 | 15.48 | 15.30 | 15.34 | 569,959 | +0.01(+0.06%) |
Apr 22, 2021 | 15.25 | 15.43 | 15.25 | 15.33 | 593,843 | +0.04(+0.24%) |
Apr 21, 2021 | 15.25 | 15.34 | 15.08 | 15.30 | 661,190 | -0.03(-0.18%) |
Apr 20, 2021 | 15.09 | 15.35 | 14.89 | 15.32 | 863,071 | +0.28(+1.83%) |
Apr 19, 2021 | 15.06 | 15.13 | 14.95 | 15.05 | 824,454 | +0.03(+0.18%) |
Apr 16, 2021 | 14.96 | 15.07 | 14.87 | 15.02 | 484,617 | +0.18(+1.24%) |
Apr 15, 2021 | 14.74 | 14.85 | 14.74 | 14.84 | 769,559 | +0.11(+0.75%) |
Apr 14, 2021 | 14.79 | 14.92 | 14.68 | 14.73 | 533,505 | -0.09(-0.62%) |
Apr 13, 2021 | 14.59 | 14.84 | 14.54 | 14.82 | 1,069,449 | +0.27(+1.83%) |
Apr 12, 2021 | 14.47 | 14.59 | 14.33 | 14.55 | 342,650 | +0.11(+0.76%) |
Apr 09, 2021 | 14.56 | 14.60 | 14.32 | 14.44 | 418,543 | -0.11(-0.76%) |
Apr 08, 2021 | 14.14 | 14.64 | 14.14 | 14.55 | 1,120,057 | +0.35(+2.46%) |
Apr 07, 2021 | 14.25 | 14.35 | 14.14 | 14.20 | 397,056 | -0.05(-0.32%) |
Apr 06, 2021 | 14.24 | 14.33 | 14.11 | 14.25 | 961,367 | +0.02(+0.13%) |
Apr 05, 2021 | 14.38 | 14.48 | 14.11 | 14.23 | 465,497 | -0.08(-0.58%) |
Apr 01, 2021 | 14.02 | 14.31 | 13.96 | 14.31 | 563,210 | +0.35(+2.50%) |
Mar 31, 2021 | 14.15 | 14.18 | 13.86 | 13.96 | 1,017,846 | -0.24(-1.68%) |
Mar 30, 2021 | 14.08 | 14.32 | 14.05 | 14.20 | 670,927 | +0.08(+0.58%) |
Mar 29, 2021 | 14.35 | 14.37 | 13.96 | 14.12 | 881,791 | -0.21(-1.46%) |
Mar 26, 2021 | 14.25 | 14.37 | 14.14 | 14.33 | 843,913 | +0.20(+1.42%) |
Mar 25, 2021 | 13.76 | 14.14 | 13.66 | 14.13 | 1,500,558 | +0.36(+2.65%) |
Mar 24, 2021 | 13.54 | 13.91 | 13.54 | 13.77 | 749,558 | +0.28(+2.10%) |
Mar 23, 2021 | 13.34 | 13.56 | 13.25 | 13.48 | 850,946 | +0.18(+1.37%) |
Mar 22, 2021 | 13.08 | 13.30 | 12.99 | 13.30 | 547,371 | +0.08(+0.62%) |
Mar 19, 2021 | 13.56 | 13.85 | 13.15 | 13.22 | 3,875,551 | -0.41(-3.01%) |
Mar 18, 2021 | 13.72 | 13.82 | 13.60 | 13.63 | 745,042 | -0.16(-1.19%) |
Mar 17, 2021 | 13.70 | 13.87 | 13.44 | 13.79 | 747,122 | +0.14(+1.00%) |
Mar 16, 2021 | 13.80 | 13.84 | 13.57 | 13.66 | 972,117 | -0.15(-1.12%) |
Mar 15, 2021 | 13.75 | 13.96 | 13.63 | 13.81 | 1,071,761 | +0.05(+0.40%) |
Mar 12, 2021 | 13.44 | 13.82 | 13.42 | 13.76 | 1,121,341 | +0.33(+2.44%) |
Mar 11, 2021 | 13.31 | 13.50 | 13.21 | 13.43 | 935,356 | +0.19(+1.45%) |
Mar 10, 2021 | 12.96 | 13.41 | 12.93 | 13.24 | 967,380 | +0.30(+2.33%) |
Mar 09, 2021 | 13.25 | 13.32 | 12.93 | 12.94 | 1,012,309 | -0.28(-2.14%) |
Mar 08, 2021 | 13.11 | 13.37 | 13.00 | 13.22 | 917,135 | +0.20(+1.54%) |
Mar 05, 2021 | 13.03 | 13.06 | 12.54 | 13.02 | 668,724 | +0.09(+0.71%) |
Mar 04, 2021 | 13.15 | 13.26 | 12.76 | 12.93 | 813,261 | -0.15(-1.12%) |
Mar 03, 2021 | 12.99 | 13.18 | 12.91 | 13.07 | 772,090 | +0.14(+1.06%) |
Mar 02, 2021 | 12.99 | 13.07 | 12.85 | 12.94 | 446,663 | -0.12(-0.91%) |