Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.49 | 14.52 | 14.47 | 14.48 | 2,454 | -0.20(-1.35%) |
May 27, 2021 | 14.68 | 14.74 | 14.66 | 14.68 | 1,606 | -0.03(-0.23%) |
May 26, 2021 | 14.77 | 14.81 | 14.71 | 14.71 | 7,030 | -0.24(-1.60%) |
May 25, 2021 | 14.84 | 14.97 | 14.82 | 14.95 | 5,915 | -0.28(-1.85%) |
May 24, 2021 | 15.32 | 15.32 | 15.20 | 15.24 | 5,791 | -0.27(-1.73%) |
May 21, 2021 | 15.27 | 15.52 | 15.27 | 15.50 | 9,448 | +0.37(+2.42%) |
May 20, 2021 | 15.20 | 15.20 | 15.11 | 15.14 | 5,365 | -0.20(-1.29%) |
May 19, 2021 | 15.61 | 15.62 | 15.26 | 15.33 | 38,848 | +0.11(+0.73%) |
May 18, 2021 | 15.23 | 15.28 | 15.12 | 15.22 | 12,747 | -0.43(-2.75%) |
May 17, 2021 | 15.89 | 15.93 | 15.65 | 15.65 | 4,939 | +0.04(+0.25%) |
May 14, 2021 | 15.82 | 15.92 | 15.60 | 15.61 | 28,668 | -0.61(-3.78%) |
May 13, 2021 | 16.16 | 16.23 | 15.98 | 16.23 | 18,372 | +0.06(+0.34%) |
May 12, 2021 | 15.81 | 16.21 | 15.73 | 16.17 | 20,064 | +0.83(+5.43%) |
May 11, 2021 | 15.82 | 15.85 | 15.34 | 15.34 | 8,988 | +0.07(+0.45%) |
May 10, 2021 | 14.84 | 15.27 | 14.84 | 15.27 | 2,918 | +0.54(+3.65%) |
May 07, 2021 | 14.86 | 14.86 | 14.63 | 14.73 | 7,723 | -0.29(-1.92%) |
May 06, 2021 | 15.19 | 15.26 | 15.02 | 15.02 | 10,829 | -0.30(-1.95%) |
May 05, 2021 | 15.33 | 15.35 | 15.23 | 15.32 | 5,894 | -0.16(-1.01%) |
May 04, 2021 | 15.36 | 15.66 | 15.36 | 15.48 | 7,744 | +0.31(+2.04%) |
May 03, 2021 | 15.03 | 15.18 | 15.03 | 15.17 | 2,083 | +0.02(+0.14%) |
Apr 30, 2021 | 15.04 | 15.17 | 15.02 | 15.15 | 5,279 | +0.50(+3.39%) |
Apr 29, 2021 | 14.45 | 14.89 | 14.45 | 14.65 | 17,968 | +0.09(+0.64%) |
Apr 28, 2021 | 14.49 | 14.56 | 14.43 | 14.56 | 3,462 | -0.23(-1.57%) |
Apr 27, 2021 | 14.72 | 14.79 | 14.72 | 14.79 | 4,274 | +0.02(+0.13%) |
Apr 26, 2021 | 14.89 | 14.90 | 14.76 | 14.77 | 4,515 | -0.04(-0.26%) |
Apr 23, 2021 | 14.93 | 14.93 | 14.78 | 14.81 | 13,768 | -0.44(-2.90%) |
Apr 22, 2021 | 15.11 | 15.29 | 15.09 | 15.25 | 10,596 | +0.10(+0.64%) |
Apr 21, 2021 | 15.37 | 15.37 | 15.15 | 15.15 | 1,850 | -0.21(-1.34%) |
Apr 20, 2021 | 15.19 | 15.40 | 15.19 | 15.36 | 6,871 | +0.24(+1.58%) |
Apr 19, 2021 | 15.11 | 15.16 | 15.11 | 15.12 | 1,668 | +0.11(+0.75%) |
Apr 16, 2021 | 14.97 | 15.01 | 14.95 | 15.01 | 1,035 | -0.08(-0.56%) |
Apr 15, 2021 | 15.20 | 15.20 | 15.03 | 15.09 | 5,560 | -0.29(-1.86%) |
Apr 14, 2021 | 15.28 | 15.39 | 15.19 | 15.38 | 22,521 | -0.11(-0.69%) |
Apr 13, 2021 | 15.65 | 15.65 | 15.43 | 15.48 | 10,206 | -0.18(-1.12%) |
Apr 12, 2021 | 15.68 | 15.73 | 15.64 | 15.66 | 9,124 | +0.21(+1.37%) |
Apr 09, 2021 | 15.49 | 15.52 | 15.45 | 15.45 | 2,588 | +0.26(+1.69%) |
Apr 08, 2021 | 15.12 | 15.19 | 15.06 | 15.19 | 24,419 | -0.30(-1.91%) |
Apr 07, 2021 | 15.42 | 15.55 | 15.39 | 15.49 | 18,984 | +0.45(+2.99%) |
Apr 06, 2021 | 15.16 | 15.16 | 14.98 | 15.04 | 5,311 | -0.13(-0.83%) |
Apr 05, 2021 | 15.12 | 15.22 | 15.12 | 15.16 | 13,055 | -0.15(-1.01%) |
Apr 01, 2021 | 15.16 | 15.32 | 15.14 | 15.32 | 6,418 | -0.24(-1.55%) |
Mar 31, 2021 | 15.77 | 15.80 | 15.54 | 15.56 | 11,207 | -0.24(-1.53%) |
Mar 30, 2021 | 15.95 | 15.97 | 15.78 | 15.80 | 5,828 | -0.09(-0.58%) |
Mar 29, 2021 | 16.02 | 16.03 | 15.82 | 15.89 | 2,363 | +0.25(+1.57%) |
Mar 26, 2021 | 16.26 | 16.29 | 15.65 | 15.65 | 30,229 | -0.86(-5.19%) |
Mar 25, 2021 | 16.74 | 16.74 | 16.45 | 16.51 | 34,680 | -0.16(-0.95%) |
Mar 24, 2021 | 16.14 | 16.66 | 16.14 | 16.66 | 27,889 | +0.73(+4.58%) |
Mar 23, 2021 | 15.77 | 15.96 | 15.73 | 15.93 | 6,770 | +0.56(+3.65%) |
Mar 22, 2021 | 15.46 | 15.53 | 15.30 | 15.37 | 4,246 | +0.04(+0.27%) |
Mar 19, 2021 | 15.59 | 15.68 | 15.33 | 15.33 | 5,590 | -0.31(-1.98%) |
Mar 18, 2021 | 15.38 | 15.67 | 15.38 | 15.64 | 7,582 | +0.53(+3.52%) |
Mar 17, 2021 | 15.58 | 15.58 | 15.00 | 15.11 | 9,391 | -0.06(-0.38%) |
Mar 16, 2021 | 15.09 | 15.17 | 15.08 | 15.17 | 2,899 | -0.13(-0.83%) |
Mar 15, 2021 | 15.55 | 15.56 | 15.29 | 15.29 | 21,271 | -0.08(-0.49%) |
Mar 12, 2021 | 15.44 | 15.50 | 15.37 | 15.37 | 7,350 | +0.54(+3.65%) |
Mar 11, 2021 | 15.09 | 15.21 | 14.83 | 14.83 | 13,092 | -0.98(-6.21%) |
Mar 10, 2021 | 15.65 | 15.93 | 15.65 | 15.81 | 3,576 | +0.15(+0.96%) |
Mar 09, 2021 | 15.74 | 15.92 | 15.53 | 15.66 | 6,762 | -0.77(-4.70%) |
Mar 08, 2021 | 16.13 | 16.49 | 16.12 | 16.43 | 27,208 | +0.88(+5.69%) |
Mar 05, 2021 | 15.67 | 16.06 | 15.55 | 15.55 | 7,867 | -0.38(-2.40%) |
Mar 04, 2021 | 15.61 | 16.05 | 15.20 | 15.93 | 25,268 | +0.72(+4.77%) |
Mar 03, 2021 | 14.91 | 15.26 | 14.91 | 15.20 | 2,042 | +0.05(+0.31%) |
Mar 02, 2021 | 15.07 | 15.16 | 15.02 | 15.16 | 6,241 | +0.29(+1.96%) |