Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.83 | 16.08 | 15.51 | 16.07 | 27,274 | +0.54(+3.45%) |
May 27, 2021 | 15.48 | 15.54 | 15.37 | 15.54 | 20,188 | +0.26(+1.69%) |
May 26, 2021 | 15.36 | 15.41 | 15.15 | 15.28 | 20,893 | +0.29(+1.91%) |
May 25, 2021 | 15.10 | 15.29 | 14.94 | 15.00 | 27,144 | -0.57(-3.69%) |
May 24, 2021 | 15.60 | 15.73 | 15.55 | 15.57 | 21,964 | -0.04(-0.29%) |
May 21, 2021 | 15.57 | 15.65 | 15.38 | 15.61 | 59,437 | -0.33(-2.06%) |
May 20, 2021 | 15.37 | 16.00 | 15.33 | 15.94 | 47,970 | +0.81(+5.34%) |
May 19, 2021 | 15.47 | 15.58 | 14.88 | 15.13 | 57,740 | -0.67(-4.22%) |
May 18, 2021 | 15.70 | 15.88 | 15.50 | 15.80 | 35,807 | +0.28(+1.79%) |
May 17, 2021 | 15.03 | 15.53 | 15.03 | 15.52 | 31,765 | +0.45(+2.98%) |
May 14, 2021 | 15.30 | 15.30 | 14.99 | 15.07 | 33,473 | +0.42(+2.88%) |
May 13, 2021 | 14.47 | 14.83 | 14.43 | 14.65 | 22,449 | +0.64(+4.58%) |
May 12, 2021 | 14.75 | 14.85 | 14.01 | 14.01 | 107,225 | -1.02(-6.78%) |
May 11, 2021 | 14.72 | 15.14 | 14.72 | 15.03 | 38,209 | -0.40(-2.62%) |
May 10, 2021 | 15.53 | 15.70 | 15.23 | 15.43 | 57,155 | +0.46(+3.07%) |
May 07, 2021 | 14.72 | 15.32 | 14.72 | 14.97 | 43,750 | +0.43(+2.93%) |
May 06, 2021 | 14.08 | 14.55 | 14.08 | 14.55 | 54,696 | +0.78(+5.65%) |
May 05, 2021 | 13.92 | 14.04 | 13.73 | 13.77 | 32,288 | -0.13(-0.93%) |
May 04, 2021 | 13.72 | 13.99 | 13.72 | 13.90 | 28,564 | -0.26(-1.85%) |
May 03, 2021 | 13.57 | 14.18 | 13.57 | 14.16 | 35,719 | +0.59(+4.31%) |
Apr 30, 2021 | 14.23 | 14.32 | 13.45 | 13.57 | 80,420 | -1.12(-7.63%) |
Apr 29, 2021 | 14.49 | 14.70 | 14.44 | 14.70 | 18,413 | +0.17(+1.18%) |
Apr 28, 2021 | 14.68 | 14.68 | 14.49 | 14.52 | 24,763 | +0.06(+0.44%) |
Apr 27, 2021 | 14.83 | 15.14 | 14.46 | 14.46 | 39,113 | -0.51(-3.41%) |
Apr 26, 2021 | 15.22 | 15.24 | 14.95 | 14.97 | 45,771 | -0.31(-2.05%) |
Apr 23, 2021 | 15.29 | 15.45 | 14.97 | 15.28 | 55,876 | +0.33(+2.17%) |
Apr 22, 2021 | 15.03 | 15.03 | 14.77 | 14.96 | 24,585 | +0.12(+0.78%) |
Apr 21, 2021 | 14.39 | 14.92 | 14.39 | 14.84 | 41,228 | +0.43(+3.00%) |
Apr 20, 2021 | 14.16 | 14.41 | 14.03 | 14.41 | 38,742 | +0.02(+0.12%) |
Apr 19, 2021 | 14.84 | 15.02 | 14.39 | 14.39 | 55,604 | -0.33(-2.21%) |
Apr 16, 2021 | 14.45 | 14.89 | 14.42 | 14.72 | 32,376 | +0.24(+1.67%) |
Apr 15, 2021 | 14.34 | 14.67 | 14.29 | 14.48 | 88,488 | +0.31(+2.17%) |
Apr 14, 2021 | 13.86 | 14.17 | 13.75 | 14.17 | 41,411 | +0.74(+5.52%) |
Apr 13, 2021 | 13.49 | 13.49 | 13.43 | 13.43 | 6,527 | +0.26(+1.96%) |
Apr 12, 2021 | 13.39 | 13.46 | 13.09 | 13.17 | 26,361 | -0.18(-1.32%) |
Apr 09, 2021 | 13.76 | 13.76 | 13.35 | 13.35 | 45,954 | -0.65(-4.66%) |
Apr 08, 2021 | 13.75 | 14.21 | 13.67 | 14.00 | 85,788 | +0.57(+4.27%) |
Apr 07, 2021 | 13.39 | 13.43 | 13.12 | 13.43 | 17,535 | -0.16(-1.15%) |
Apr 06, 2021 | 13.55 | 13.58 | 13.40 | 13.58 | 9,164 | +0.11(+0.82%) |
Apr 05, 2021 | 13.08 | 13.60 | 13.08 | 13.47 | 25,619 | +0.60(+4.63%) |
Apr 01, 2021 | 12.87 | 13.08 | 12.63 | 12.88 | 43,343 | +0.58(+4.73%) |
Mar 31, 2021 | 12.87 | 12.87 | 12.29 | 12.29 | 11,347 | -0.34(-2.71%) |
Mar 30, 2021 | 12.40 | 12.64 | 12.28 | 12.64 | 9,509 | +0.04(+0.32%) |
Mar 29, 2021 | 12.19 | 12.60 | 12.16 | 12.60 | 14,219 | +0.20(+1.63%) |
Mar 26, 2021 | 12.59 | 12.59 | 11.87 | 12.39 | 17,755 | +0.45(+3.79%) |
Mar 25, 2021 | 11.31 | 11.98 | 11.31 | 11.94 | 17,676 | +0.60(+5.33%) |
Mar 24, 2021 | 11.53 | 11.81 | 11.29 | 11.34 | 20,000 | -0.20(-1.77%) |
Mar 23, 2021 | 12.02 | 12.10 | 11.51 | 11.54 | 43,870 | -0.77(-6.22%) |
Mar 22, 2021 | 12.02 | 12.56 | 12.02 | 12.31 | 24,253 | -0.07(-0.53%) |
Mar 19, 2021 | 12.94 | 12.98 | 12.36 | 12.37 | 33,953 | -0.40(-3.17%) |
Mar 18, 2021 | 12.74 | 13.11 | 12.74 | 12.78 | 68,147 | -0.26(-1.98%) |
Mar 17, 2021 | 12.67 | 13.24 | 12.67 | 13.04 | 36,690 | -0.00(-0.03%) |
Mar 16, 2021 | 12.72 | 13.07 | 12.29 | 13.04 | 42,222 | +0.27(+2.13%) |
Mar 15, 2021 | 12.45 | 12.84 | 12.34 | 12.77 | 40,728 | +0.42(+3.39%) |
Mar 12, 2021 | 11.96 | 12.44 | 11.93 | 12.35 | 25,595 | -0.17(-1.38%) |
Mar 11, 2021 | 12.51 | 12.63 | 12.11 | 12.52 | 88,634 | +0.54(+4.55%) |
Mar 10, 2021 | 11.56 | 11.98 | 11.37 | 11.98 | 54,811 | +0.84(+7.51%) |
Mar 09, 2021 | 11.37 | 11.41 | 11.08 | 11.14 | 38,425 | +0.43(+4.00%) |
Mar 08, 2021 | 10.51 | 10.92 | 10.29 | 10.71 | 61,174 | +0.17(+1.65%) |
Mar 05, 2021 | 10.77 | 10.83 | 10.40 | 10.54 | 76,787 | -0.08(-0.71%) |
Mar 04, 2021 | 11.07 | 11.63 | 10.57 | 10.61 | 73,089 | -0.39(-3.51%) |
Mar 03, 2021 | 10.99 | 11.05 | 10.81 | 11.00 | 69,343 | -0.07(-0.62%) |
Mar 02, 2021 | 10.67 | 11.19 | 10.63 | 11.07 | 55,804 | +0.59(+5.60%) |