Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.34 | 15.83 | 15.30 | 15.56 | 231,876 | +0.31(+2.03%) |
May 27, 2021 | 15.19 | 15.32 | 15.08 | 15.25 | 305,702 | +0.15(+0.99%) |
May 26, 2021 | 15.00 | 15.25 | 15.00 | 15.10 | 78,417 | +0.17(+1.14%) |
May 25, 2021 | 15.19 | 15.28 | 14.85 | 14.93 | 123,357 | -0.21(-1.39%) |
May 24, 2021 | 15.18 | 15.26 | 15.09 | 15.14 | 66,440 | -0.04(-0.26%) |
May 21, 2021 | 15.37 | 15.38 | 14.97 | 15.18 | 264,473 | +0.01(+0.07%) |
May 20, 2021 | 15.06 | 15.20 | 14.94 | 15.17 | 200,428 | +0.12(+0.80%) |
May 19, 2021 | 14.56 | 15.10 | 14.46 | 15.05 | 123,486 | +0.05(+0.33%) |
May 18, 2021 | 14.74 | 15.34 | 14.59 | 15.00 | 188,880 | +0.30(+2.04%) |
May 17, 2021 | 14.83 | 15.09 | 14.63 | 14.70 | 154,651 | -0.19(-1.28%) |
May 14, 2021 | 14.29 | 15.00 | 14.20 | 14.89 | 653,148 | +1.33(+9.81%) |
May 13, 2021 | 13.17 | 13.83 | 13.10 | 13.56 | 478,060 | +0.18(+1.35%) |
May 12, 2021 | 13.27 | 14.07 | 13.24 | 13.38 | 469,556 | -0.12(-0.89%) |
May 11, 2021 | 13.42 | 13.67 | 13.28 | 13.50 | 352,717 | -0.27(-1.96%) |
May 10, 2021 | 14.38 | 14.55 | 13.76 | 13.77 | 284,169 | -0.82(-5.62%) |
May 07, 2021 | 14.34 | 14.72 | 14.34 | 14.59 | 99,367 | +0.27(+1.89%) |
May 06, 2021 | 14.40 | 14.42 | 13.94 | 14.32 | 185,165 | -0.01(-0.07%) |
May 05, 2021 | 14.99 | 14.99 | 14.29 | 14.33 | 153,147 | -0.57(-3.83%) |
May 04, 2021 | 14.94 | 15.12 | 14.70 | 14.90 | 203,086 | -0.25(-1.65%) |
May 03, 2021 | 15.24 | 15.30 | 14.97 | 15.15 | 119,214 | +0.00(+0.00%) |
Apr 30, 2021 | 15.00 | 15.22 | 15.00 | 15.15 | 130,100 | +0.00(+0.00%) |
Apr 29, 2021 | 15.25 | 15.34 | 14.75 | 15.15 | 100,212 | +0.07(+0.46%) |
Apr 28, 2021 | 15.26 | 15.29 | 15.03 | 15.08 | 91,444 | -0.12(-0.79%) |
Apr 27, 2021 | 15.15 | 15.35 | 14.89 | 15.20 | 96,985 | +0.09(+0.60%) |
Apr 26, 2021 | 15.20 | 15.44 | 15.08 | 15.11 | 88,314 | -0.03(-0.20%) |
Apr 23, 2021 | 14.95 | 15.23 | 14.94 | 15.14 | 142,500 | +0.24(+1.61%) |
Apr 22, 2021 | 15.03 | 15.10 | 14.72 | 14.90 | 95,942 | -0.12(-0.80%) |
Apr 21, 2021 | 14.54 | 15.04 | 14.40 | 15.02 | 87,434 | +0.44(+3.02%) |
Apr 20, 2021 | 14.97 | 14.97 | 14.31 | 14.58 | 186,454 | -0.37(-2.47%) |
Apr 19, 2021 | 14.94 | 15.00 | 14.60 | 14.95 | 143,564 | -0.02(-0.13%) |
Apr 16, 2021 | 14.66 | 14.98 | 14.49 | 14.97 | 225,500 | +0.30(+2.04%) |
Apr 15, 2021 | 14.79 | 14.84 | 14.46 | 14.67 | 104,936 | -0.05(-0.34%) |
Apr 14, 2021 | 14.89 | 15.15 | 14.63 | 14.72 | 162,305 | -0.04(-0.27%) |
Apr 13, 2021 | 14.75 | 14.92 | 14.56 | 14.76 | 79,142 | +0.08(+0.54%) |
Apr 12, 2021 | 14.91 | 14.98 | 14.67 | 14.68 | 129,799 | -0.42(-2.78%) |
Apr 09, 2021 | 15.44 | 15.49 | 14.92 | 15.10 | 191,800 | -0.32(-2.08%) |
Apr 08, 2021 | 15.35 | 15.49 | 15.12 | 15.42 | 216,615 | +0.19(+1.25%) |
Apr 07, 2021 | 15.32 | 15.56 | 14.92 | 15.23 | 147,305 | -0.19(-1.23%) |
Apr 06, 2021 | 15.24 | 15.50 | 15.03 | 15.42 | 208,258 | +0.07(+0.46%) |
Apr 05, 2021 | 15.47 | 15.71 | 15.08 | 15.35 | 140,868 | +0.05(+0.33%) |
Apr 01, 2021 | 14.70 | 15.35 | 14.70 | 15.30 | 643,100 | +0.53(+3.59%) |
Mar 31, 2021 | 14.76 | 14.97 | 14.60 | 14.77 | 174,212 | +0.18(+1.23%) |
Mar 30, 2021 | 14.25 | 14.75 | 14.25 | 14.59 | 142,587 | +0.02(+0.14%) |
Mar 29, 2021 | 15.29 | 15.45 | 14.51 | 14.57 | 135,286 | -0.81(-5.27%) |
Mar 26, 2021 | 15.20 | 15.52 | 15.04 | 15.38 | 181,700 | +0.40(+2.67%) |
Mar 25, 2021 | 14.59 | 15.21 | 14.50 | 14.98 | 187,037 | +0.27(+1.84%) |
Mar 24, 2021 | 15.25 | 15.63 | 14.61 | 14.71 | 562,354 | -0.54(-3.54%) |
Mar 23, 2021 | 16.02 | 16.17 | 14.80 | 15.25 | 1,166,996 | -2.07(-11.95%) |
Mar 22, 2021 | 17.48 | 17.70 | 17.30 | 17.32 | 143,630 | -0.06(-0.35%) |
Mar 19, 2021 | 17.14 | 17.54 | 16.94 | 17.38 | 179,700 | +0.22(+1.28%) |
Mar 18, 2021 | 17.78 | 17.87 | 17.06 | 17.16 | 262,361 | -0.90(-4.98%) |
Mar 17, 2021 | 17.77 | 18.13 | 17.33 | 18.06 | 185,001 | +0.12(+0.67%) |
Mar 16, 2021 | 17.97 | 18.21 | 17.63 | 17.94 | 270,451 | -0.09(-0.50%) |
Mar 15, 2021 | 17.34 | 18.28 | 17.07 | 18.03 | 332,014 | +0.90(+5.25%) |
Mar 12, 2021 | 16.76 | 17.18 | 16.48 | 17.13 | 162,800 | +0.27(+1.60%) |
Mar 11, 2021 | 16.44 | 16.86 | 16.32 | 16.86 | 159,839 | +0.69(+4.27%) |
Mar 10, 2021 | 16.16 | 16.48 | 15.84 | 16.17 | 212,083 | +0.24(+1.51%) |
Mar 09, 2021 | 15.47 | 16.07 | 15.47 | 15.93 | 124,551 | +0.64(+4.19%) |
Mar 08, 2021 | 15.65 | 15.86 | 15.21 | 15.29 | 162,280 | -0.40(-2.55%) |
Mar 05, 2021 | 16.27 | 16.27 | 14.79 | 15.69 | 336,400 | -0.27(-1.69%) |
Mar 04, 2021 | 16.09 | 16.53 | 15.57 | 15.96 | 308,574 | -0.18(-1.12%) |
Mar 03, 2021 | 16.84 | 16.90 | 16.14 | 16.14 | 207,266 | -0.74(-4.38%) |
Mar 02, 2021 | 17.33 | 17.47 | 16.82 | 16.88 | 158,443 | -0.65(-3.71%) |