Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.63 | 15.73 | 15.53 | 15.68 | 1,186,015 | +0.13(+0.84%) |
May 27, 2021 | 15.76 | 15.80 | 15.53 | 15.55 | 872,255 | -0.13(-0.83%) |
May 26, 2021 | 15.42 | 15.72 | 15.41 | 15.68 | 1,042,684 | +0.26(+1.69%) |
May 25, 2021 | 15.63 | 15.64 | 15.39 | 15.42 | 1,011,954 | -0.22(-1.41%) |
May 24, 2021 | 15.54 | 15.77 | 15.47 | 15.64 | 704,746 | +0.08(+0.51%) |
May 21, 2021 | 15.87 | 15.96 | 15.37 | 15.56 | 1,702,766 | -0.27(-1.71%) |
May 20, 2021 | 15.79 | 15.95 | 15.76 | 15.83 | 944,665 | +0.08(+0.51%) |
May 19, 2021 | 15.41 | 15.79 | 15.34 | 15.75 | 2,318,657 | +0.28(+1.81%) |
May 18, 2021 | 15.68 | 15.83 | 15.45 | 15.47 | 1,258,721 | +0.02(+0.10%) |
May 17, 2021 | 15.57 | 15.82 | 15.36 | 15.46 | 1,219,455 | -0.26(-1.62%) |
May 14, 2021 | 15.64 | 15.82 | 15.61 | 15.71 | 1,163,416 | +0.12(+0.77%) |
May 13, 2021 | 15.27 | 15.64 | 15.20 | 15.59 | 853,494 | +0.32(+2.10%) |
May 12, 2021 | 15.40 | 15.40 | 15.22 | 15.27 | 638,040 | -0.13(-0.84%) |
May 11, 2021 | 15.41 | 15.47 | 15.18 | 15.40 | 819,713 | -0.14(-0.90%) |
May 10, 2021 | 15.70 | 15.82 | 15.54 | 15.54 | 672,772 | -0.16(-1.02%) |
May 07, 2021 | 15.55 | 15.74 | 15.50 | 15.70 | 697,620 | +0.11(+0.71%) |
May 06, 2021 | 15.54 | 15.66 | 15.39 | 15.59 | 1,219,039 | +0.10(+0.65%) |
May 05, 2021 | 15.42 | 15.50 | 15.22 | 15.49 | 1,589,017 | +0.08(+0.52%) |
May 04, 2021 | 15.46 | 15.54 | 15.33 | 15.41 | 1,348,996 | +0.00(+0.00%) |
May 03, 2021 | 15.36 | 15.55 | 15.30 | 15.41 | 1,355,429 | +0.12(+0.78%) |
Apr 30, 2021 | 15.15 | 15.42 | 15.07 | 15.29 | 1,173,800 | +0.06(+0.39%) |
Apr 29, 2021 | 15.52 | 15.59 | 15.21 | 15.23 | 1,407,767 | -0.26(-1.68%) |
Apr 28, 2021 | 15.32 | 15.50 | 15.27 | 15.49 | 1,227,081 | +0.19(+1.24%) |
Apr 27, 2021 | 15.25 | 15.44 | 15.16 | 15.30 | 1,321,090 | +0.11(+0.72%) |
Apr 26, 2021 | 15.23 | 15.27 | 15.06 | 15.19 | 1,309,949 | +0.12(+0.80%) |
Apr 23, 2021 | 15.11 | 15.14 | 14.91 | 15.07 | 483,300 | +0.01(+0.07%) |
Apr 22, 2021 | 15.26 | 15.26 | 14.96 | 15.06 | 678,644 | -0.18(-1.18%) |
Apr 21, 2021 | 15.13 | 15.30 | 15.10 | 15.24 | 632,353 | +0.15(+0.99%) |
Apr 20, 2021 | 14.90 | 15.22 | 14.83 | 15.09 | 1,316,305 | +0.18(+1.21%) |
Apr 19, 2021 | 14.78 | 14.98 | 14.71 | 14.91 | 1,562,722 | +0.12(+0.85%) |
Apr 16, 2021 | 14.88 | 14.88 | 14.63 | 14.79 | 1,694,800 | +0.03(+0.17%) |
Apr 15, 2021 | 14.54 | 14.77 | 14.54 | 14.76 | 638,028 | +0.21(+1.44%) |
Apr 14, 2021 | 14.68 | 14.68 | 14.54 | 14.55 | 864,459 | -0.09(-0.61%) |
Apr 13, 2021 | 14.57 | 14.68 | 14.54 | 14.64 | 1,103,892 | -0.02(-0.14%) |
Apr 12, 2021 | 14.62 | 14.92 | 14.62 | 14.66 | 1,326,380 | +0.00(+0.00%) |
Apr 09, 2021 | 14.74 | 14.79 | 14.60 | 14.66 | 582,300 | -0.16(-1.08%) |
Apr 08, 2021 | 14.69 | 15.02 | 14.56 | 14.82 | 1,080,960 | +0.16(+1.09%) |
Apr 07, 2021 | 14.77 | 14.83 | 14.53 | 14.66 | 571,745 | -0.08(-0.54%) |
Apr 06, 2021 | 14.65 | 14.78 | 14.45 | 14.74 | 812,860 | +0.19(+1.31%) |
Apr 05, 2021 | 14.52 | 14.65 | 14.42 | 14.55 | 1,370,437 | +0.03(+0.21%) |
Apr 01, 2021 | 14.29 | 14.58 | 14.21 | 14.52 | 1,125,400 | +0.18(+1.26%) |
Mar 31, 2021 | 14.70 | 14.70 | 14.28 | 14.34 | 1,416,303 | -0.31(-2.12%) |
Mar 30, 2021 | 14.58 | 14.94 | 14.51 | 14.65 | 1,474,111 | +0.10(+0.65%) |
Mar 29, 2021 | 14.59 | 14.74 | 14.46 | 14.55 | 895,491 | -0.12(-0.78%) |
Mar 26, 2021 | 14.69 | 14.70 | 14.52 | 14.67 | 609,000 | +0.07(+0.48%) |
Mar 25, 2021 | 14.47 | 14.68 | 14.34 | 14.60 | 717,159 | +0.09(+0.62%) |
Mar 24, 2021 | 14.54 | 14.72 | 14.44 | 14.51 | 980,029 | -0.11(-0.75%) |
Mar 23, 2021 | 14.89 | 14.96 | 14.56 | 14.62 | 872,464 | -0.33(-2.21%) |
Mar 22, 2021 | 14.75 | 14.95 | 14.72 | 14.95 | 859,735 | +0.16(+1.08%) |
Mar 19, 2021 | 14.67 | 14.96 | 14.51 | 14.79 | 1,799,400 | +0.11(+0.75%) |
Mar 18, 2021 | 14.92 | 14.99 | 14.67 | 14.68 | 1,942,153 | -0.30(-2.00%) |
Mar 17, 2021 | 15.12 | 15.16 | 14.89 | 14.98 | 682,607 | -0.14(-0.93%) |
Mar 16, 2021 | 15.04 | 15.25 | 14.97 | 15.12 | 842,296 | +0.05(+0.33%) |
Mar 15, 2021 | 15.00 | 15.12 | 14.81 | 15.07 | 1,167,678 | +0.09(+0.60%) |
Mar 12, 2021 | 15.20 | 15.29 | 14.94 | 14.98 | 1,018,200 | -0.20(-1.32%) |
Mar 11, 2021 | 15.14 | 15.29 | 15.03 | 15.18 | 1,341,769 | +0.00(+0.00%) |
Mar 10, 2021 | 14.75 | 15.24 | 14.70 | 15.18 | 981,682 | +0.41(+2.78%) |
Mar 09, 2021 | 14.88 | 15.07 | 14.76 | 14.77 | 1,234,429 | -0.12(-0.81%) |
Mar 08, 2021 | 15.04 | 15.23 | 14.85 | 14.89 | 2,703,070 | -0.09(-0.60%) |
Mar 05, 2021 | 14.60 | 15.04 | 14.60 | 14.98 | 1,988,800 | +0.39(+2.67%) |
Mar 04, 2021 | 14.74 | 14.94 | 14.57 | 14.59 | 1,620,220 | -0.08(-0.55%) |
Mar 03, 2021 | 14.53 | 14.90 | 14.52 | 14.67 | 867,530 | +0.10(+0.69%) |
Mar 02, 2021 | 14.60 | 14.73 | 14.45 | 14.57 | 2,302,604 | -0.02(-0.14%) |