Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.09 | 16.09 | 16.01 | 16.05 | 10,899 | +0.01(+0.05%) |
May 27, 2021 | 15.95 | 16.12 | 15.95 | 16.04 | 14,819 | +0.06(+0.39%) |
May 26, 2021 | 15.88 | 16.02 | 15.85 | 15.98 | 10,712 | +0.08(+0.51%) |
May 25, 2021 | 16.03 | 16.12 | 15.90 | 15.90 | 7,674 | -0.25(-1.56%) |
May 24, 2021 | 16.13 | 16.20 | 16.08 | 16.15 | 4,362 | +0.08(+0.47%) |
May 21, 2021 | 16.18 | 16.18 | 16.00 | 16.08 | 14,081 | +0.03(+0.19%) |
May 20, 2021 | 15.93 | 16.09 | 15.77 | 16.04 | 19,957 | +0.19(+1.23%) |
May 19, 2021 | 16.04 | 16.04 | 15.71 | 15.85 | 32,382 | -0.28(-1.71%) |
May 18, 2021 | 16.18 | 16.20 | 16.07 | 16.13 | 14,605 | -0.04(-0.22%) |
May 17, 2021 | 16.06 | 16.16 | 15.89 | 16.16 | 24,070 | +0.23(+1.42%) |
May 14, 2021 | 15.75 | 15.96 | 15.75 | 15.93 | 18,840 | +0.31(+1.96%) |
May 13, 2021 | 15.50 | 15.77 | 15.45 | 15.63 | 47,515 | +0.03(+0.17%) |
May 12, 2021 | 15.61 | 15.98 | 15.60 | 15.60 | 43,819 | -0.05(-0.33%) |
May 11, 2021 | 15.44 | 15.71 | 15.42 | 15.65 | 19,885 | -0.11(-0.69%) |
May 10, 2021 | 15.68 | 15.93 | 15.68 | 15.76 | 33,971 | +0.11(+0.68%) |
May 07, 2021 | 15.44 | 15.68 | 15.44 | 15.65 | 19,799 | +0.16(+1.03%) |
May 06, 2021 | 15.44 | 15.50 | 15.30 | 15.49 | 16,778 | +0.08(+0.54%) |
May 05, 2021 | 15.39 | 15.50 | 15.35 | 15.41 | 23,631 | +0.19(+1.27%) |
May 04, 2021 | 15.16 | 15.29 | 15.13 | 15.22 | 26,467 | +0.08(+0.50%) |
May 03, 2021 | 15.16 | 15.16 | 15.08 | 15.14 | 14,440 | +0.08(+0.50%) |
Apr 30, 2021 | 15.12 | 15.23 | 15.05 | 15.07 | 16,641 | -0.09(-0.62%) |
Apr 29, 2021 | 15.12 | 15.20 | 15.07 | 15.16 | 21,627 | +0.14(+0.95%) |
Apr 28, 2021 | 14.81 | 15.07 | 14.81 | 15.02 | 25,819 | +0.27(+1.83%) |
Apr 27, 2021 | 14.70 | 14.75 | 14.67 | 14.75 | 3,674 | +0.08(+0.51%) |
Apr 26, 2021 | 14.64 | 14.71 | 14.64 | 14.67 | 13,435 | +0.13(+0.91%) |
Apr 23, 2021 | 14.45 | 14.55 | 14.43 | 14.54 | 58,183 | +0.16(+1.13%) |
Apr 22, 2021 | 14.64 | 14.64 | 14.38 | 14.38 | 14,447 | -0.10(-0.67%) |
Apr 21, 2021 | 14.14 | 14.48 | 14.14 | 14.47 | 22,663 | +0.20(+1.38%) |
Apr 20, 2021 | 14.41 | 14.41 | 14.18 | 14.28 | 17,167 | -0.19(-1.30%) |
Apr 19, 2021 | 14.48 | 14.56 | 14.42 | 14.46 | 28,987 | +0.02(+0.11%) |
Apr 16, 2021 | 14.62 | 14.62 | 14.45 | 14.45 | 18,341 | -0.10(-0.72%) |
Apr 15, 2021 | 14.58 | 14.58 | 14.45 | 14.55 | 5,576 | +0.09(+0.64%) |
Apr 14, 2021 | 14.31 | 14.55 | 14.31 | 14.46 | 42,522 | +0.17(+1.17%) |
Apr 13, 2021 | 14.32 | 14.32 | 14.17 | 14.29 | 20,852 | +0.04(+0.28%) |
Apr 12, 2021 | 14.31 | 14.38 | 14.23 | 14.25 | 22,408 | -0.03(-0.23%) |
Apr 09, 2021 | 14.45 | 14.45 | 14.25 | 14.28 | 24,293 | -0.13(-0.90%) |
Apr 08, 2021 | 14.47 | 14.47 | 14.22 | 14.41 | 27,811 | -0.03(-0.22%) |
Apr 07, 2021 | 14.37 | 14.45 | 14.37 | 14.45 | 5,235 | +0.10(+0.72%) |
Apr 06, 2021 | 14.38 | 14.43 | 14.30 | 14.34 | 11,029 | +0.04(+0.30%) |
Apr 05, 2021 | 14.46 | 14.46 | 14.20 | 14.30 | 18,253 | -0.09(-0.63%) |
Apr 01, 2021 | 14.37 | 14.39 | 14.09 | 14.39 | 35,833 | +0.19(+1.30%) |
Mar 31, 2021 | 14.06 | 14.23 | 14.06 | 14.21 | 21,049 | +0.09(+0.61%) |
Mar 30, 2021 | 14.12 | 14.17 | 14.07 | 14.12 | 16,863 | -0.18(-1.26%) |
Mar 29, 2021 | 14.36 | 14.37 | 14.13 | 14.30 | 37,683 | -0.10(-0.69%) |
Mar 26, 2021 | 14.33 | 14.40 | 14.16 | 14.40 | 22,714 | +0.26(+1.86%) |
Mar 25, 2021 | 14.00 | 14.16 | 13.76 | 14.14 | 21,738 | +0.12(+0.88%) |
Mar 24, 2021 | 14.09 | 14.20 | 14.01 | 14.01 | 25,946 | +0.17(+1.26%) |
Mar 23, 2021 | 14.15 | 14.15 | 13.82 | 13.84 | 25,593 | -0.37(-2.60%) |
Mar 22, 2021 | 14.29 | 14.29 | 14.13 | 14.21 | 25,575 | -0.02(-0.13%) |
Mar 19, 2021 | 14.04 | 14.35 | 14.04 | 14.23 | 28,788 | +0.19(+1.33%) |
Mar 18, 2021 | 14.45 | 14.46 | 14.04 | 14.04 | 12,553 | -0.51(-3.49%) |
Mar 17, 2021 | 14.51 | 14.56 | 14.37 | 14.55 | 22,966 | +0.05(+0.34%) |
Mar 16, 2021 | 14.69 | 14.69 | 14.44 | 14.50 | 17,634 | -0.22(-1.51%) |
Mar 15, 2021 | 14.73 | 14.73 | 14.56 | 14.72 | 12,941 | +0.05(+0.31%) |
Mar 12, 2021 | 14.61 | 14.67 | 14.54 | 14.67 | 15,669 | +0.07(+0.47%) |
Mar 11, 2021 | 14.61 | 14.67 | 14.57 | 14.61 | 24,880 | +0.03(+0.18%) |
Mar 10, 2021 | 14.21 | 14.58 | 14.18 | 14.58 | 20,107 | +0.44(+3.14%) |
Mar 09, 2021 | 14.44 | 14.44 | 14.14 | 14.14 | 34,868 | -0.16(-1.15%) |
Mar 08, 2021 | 14.30 | 14.42 | 14.27 | 14.30 | 37,119 | +0.03(+0.18%) |
Mar 05, 2021 | 14.46 | 14.46 | 13.92 | 14.27 | 50,773 | +0.15(+1.04%) |
Mar 04, 2021 | 14.01 | 14.36 | 13.89 | 14.13 | 53,334 | +0.20(+1.45%) |
Mar 03, 2021 | 13.91 | 14.09 | 13.82 | 13.93 | 27,233 | +0.13(+0.91%) |
Mar 02, 2021 | 13.71 | 13.83 | 13.71 | 13.80 | 23,313 | +0.04(+0.32%) |