Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.29 | 15.29 | 15.12 | 15.25 | 58,684 | +0.02(+0.12%) |
May 27, 2021 | 15.28 | 15.64 | 15.10 | 15.23 | 153,223 | +0.00(+0.00%) |
May 26, 2021 | 14.98 | 15.33 | 14.96 | 15.23 | 68,247 | +0.30(+2.01%) |
May 25, 2021 | 15.02 | 15.07 | 14.85 | 14.93 | 79,955 | -0.23(-1.52%) |
May 24, 2021 | 15.65 | 15.65 | 15.13 | 15.16 | 48,183 | -0.44(-2.83%) |
May 21, 2021 | 15.63 | 15.71 | 15.39 | 15.60 | 38,959 | +0.08(+0.51%) |
May 20, 2021 | 15.27 | 15.57 | 14.99 | 15.52 | 50,961 | +0.25(+1.62%) |
May 19, 2021 | 15.06 | 15.36 | 14.95 | 15.27 | 43,416 | +0.16(+1.05%) |
May 18, 2021 | 15.15 | 15.32 | 15.03 | 15.11 | 36,756 | -0.17(-1.10%) |
May 17, 2021 | 15.11 | 15.81 | 14.98 | 15.28 | 58,925 | +0.16(+1.05%) |
May 14, 2021 | 15.13 | 15.37 | 15.02 | 15.12 | 36,852 | -0.01(-0.06%) |
May 13, 2021 | 15.27 | 15.48 | 14.95 | 15.13 | 38,194 | +0.09(+0.59%) |
May 12, 2021 | 15.29 | 15.65 | 14.90 | 15.04 | 41,405 | -0.44(-2.85%) |
May 11, 2021 | 15.01 | 15.65 | 14.68 | 15.48 | 83,920 | +0.47(+3.12%) |
May 10, 2021 | 14.91 | 15.36 | 14.71 | 15.02 | 48,252 | -0.04(-0.29%) |
May 07, 2021 | 15.02 | 15.46 | 14.77 | 15.06 | 107,603 | -0.01(-0.06%) |
May 06, 2021 | 14.60 | 15.10 | 14.60 | 15.07 | 57,634 | +0.34(+2.34%) |
May 05, 2021 | 15.02 | 15.09 | 14.64 | 14.72 | 92,840 | -0.27(-1.83%) |
May 04, 2021 | 15.06 | 15.07 | 14.74 | 15.00 | 75,538 | -0.20(-1.34%) |
May 03, 2021 | 15.36 | 15.63 | 14.88 | 15.20 | 60,378 | +0.11(+0.70%) |
Apr 30, 2021 | 15.58 | 15.58 | 14.95 | 15.10 | 117,558 | -0.65(-4.15%) |
Apr 29, 2021 | 15.90 | 15.96 | 15.55 | 15.75 | 63,278 | -0.02(-0.11%) |
Apr 28, 2021 | 15.28 | 15.85 | 15.05 | 15.77 | 45,213 | +0.37(+2.41%) |
Apr 27, 2021 | 15.53 | 15.60 | 15.12 | 15.40 | 50,055 | -0.06(-0.40%) |
Apr 26, 2021 | 15.06 | 15.63 | 14.92 | 15.46 | 86,054 | +0.51(+3.43%) |
Apr 23, 2021 | 15.07 | 15.36 | 14.94 | 14.95 | 53,631 | -0.06(-0.41%) |
Apr 22, 2021 | 14.99 | 15.30 | 14.81 | 15.01 | 47,193 | +0.14(+0.95%) |
Apr 21, 2021 | 14.55 | 14.94 | 14.34 | 14.87 | 64,379 | +0.30(+2.06%) |
Apr 20, 2021 | 14.69 | 14.84 | 14.15 | 14.57 | 54,418 | -0.25(-1.67%) |
Apr 19, 2021 | 15.47 | 15.47 | 14.43 | 14.81 | 103,311 | -0.04(-0.30%) |
Apr 16, 2021 | 15.37 | 15.37 | 14.80 | 14.86 | 43,674 | -0.34(-2.21%) |
Apr 15, 2021 | 15.07 | 15.32 | 14.94 | 15.19 | 30,348 | +0.27(+1.78%) |
Apr 14, 2021 | 14.74 | 15.29 | 14.69 | 14.93 | 36,913 | +0.19(+1.26%) |
Apr 13, 2021 | 14.76 | 14.92 | 14.68 | 14.74 | 25,670 | -0.06(-0.42%) |
Apr 12, 2021 | 15.02 | 15.16 | 14.76 | 14.80 | 41,380 | -0.18(-1.18%) |
Apr 09, 2021 | 14.98 | 15.19 | 14.93 | 14.98 | 27,720 | +0.05(+0.36%) |
Apr 08, 2021 | 15.03 | 15.19 | 14.85 | 14.93 | 40,969 | +0.03(+0.18%) |
Apr 07, 2021 | 15.06 | 15.26 | 14.85 | 14.90 | 47,827 | -0.11(-0.71%) |
Apr 06, 2021 | 15.39 | 15.43 | 14.83 | 15.01 | 64,739 | -0.37(-2.41%) |
Apr 05, 2021 | 15.08 | 15.59 | 14.93 | 15.38 | 50,460 | +0.25(+1.64%) |
Apr 01, 2021 | 15.31 | 15.43 | 15.03 | 15.13 | 62,230 | -0.04(-0.29%) |
Mar 31, 2021 | 14.96 | 15.42 | 14.94 | 15.18 | 99,574 | +0.19(+1.30%) |
Mar 30, 2021 | 16.57 | 16.57 | 14.49 | 14.98 | 490,246 | -1.68(-10.08%) |
Mar 29, 2021 | 16.86 | 16.87 | 16.54 | 16.66 | 70,482 | -0.16(-0.95%) |
Mar 26, 2021 | 16.79 | 16.99 | 16.65 | 16.82 | 110,317 | +0.04(+0.26%) |
Mar 25, 2021 | 16.53 | 17.04 | 16.37 | 16.77 | 74,306 | +0.19(+1.17%) |
Mar 24, 2021 | 16.71 | 17.20 | 16.54 | 16.58 | 86,190 | -0.17(-1.00%) |
Mar 23, 2021 | 17.28 | 17.38 | 16.53 | 16.75 | 115,986 | -0.52(-3.02%) |
Mar 22, 2021 | 17.60 | 17.76 | 17.02 | 17.27 | 94,517 | -0.14(-0.81%) |
Mar 19, 2021 | 17.08 | 17.63 | 16.75 | 17.41 | 217,127 | +0.38(+2.23%) |
Mar 18, 2021 | 17.14 | 17.50 | 16.88 | 17.03 | 47,393 | -0.27(-1.58%) |
Mar 17, 2021 | 17.01 | 17.45 | 16.85 | 17.31 | 45,844 | +0.01(+0.05%) |
Mar 16, 2021 | 17.85 | 17.85 | 16.98 | 17.30 | 76,719 | -0.56(-3.12%) |
Mar 15, 2021 | 17.78 | 17.90 | 17.50 | 17.85 | 96,382 | +0.21(+1.20%) |
Mar 12, 2021 | 17.37 | 17.66 | 16.85 | 17.64 | 67,321 | +0.01(+0.05%) |
Mar 11, 2021 | 17.40 | 17.69 | 17.21 | 17.63 | 89,173 | +0.63(+3.69%) |
Mar 10, 2021 | 17.21 | 17.73 | 16.97 | 17.00 | 190,075 | -0.11(-0.62%) |
Mar 09, 2021 | 16.81 | 17.25 | 16.78 | 17.11 | 62,163 | +0.55(+3.31%) |
Mar 08, 2021 | 16.72 | 16.96 | 16.35 | 16.56 | 49,000 | -0.02(-0.11%) |
Mar 05, 2021 | 16.08 | 16.64 | 15.56 | 16.58 | 133,738 | +0.57(+3.59%) |
Mar 04, 2021 | 16.70 | 17.23 | 15.92 | 16.01 | 123,211 | -0.61(-3.67%) |
Mar 03, 2021 | 16.57 | 16.79 | 16.22 | 16.62 | 84,797 | +0.00(+0.00%) |
Mar 02, 2021 | 17.25 | 17.27 | 16.51 | 16.62 | 87,551 | -0.59(-3.44%) |