Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.75 | 15.75 | 15.63 | 15.68 | 3,623 | +0.05(+0.32%) |
May 27, 2021 | 15.50 | 15.70 | 15.50 | 15.63 | 16,950 | +0.04(+0.25%) |
May 26, 2021 | 15.61 | 15.73 | 15.59 | 15.59 | 12,851 | +0.09(+0.55%) |
May 25, 2021 | 15.59 | 15.59 | 15.41 | 15.50 | 15,301 | +0.06(+0.37%) |
May 24, 2021 | 15.31 | 15.50 | 15.31 | 15.44 | 2,646 | +0.10(+0.62%) |
May 21, 2021 | 15.52 | 15.52 | 15.25 | 15.35 | 8,440 | -0.05(-0.30%) |
May 20, 2021 | 15.23 | 15.44 | 15.23 | 15.40 | 10,240 | +0.21(+1.38%) |
May 19, 2021 | 15.18 | 15.28 | 15.04 | 15.19 | 13,347 | -0.02(-0.13%) |
May 18, 2021 | 15.16 | 15.37 | 15.15 | 15.21 | 8,318 | +0.06(+0.40%) |
May 17, 2021 | 15.08 | 15.20 | 15.08 | 15.15 | 7,133 | -0.09(-0.62%) |
May 14, 2021 | 15.14 | 15.24 | 15.04 | 15.24 | 5,139 | +0.33(+2.21%) |
May 13, 2021 | 15.02 | 15.02 | 14.89 | 14.91 | 8,728 | +0.02(+0.13%) |
May 12, 2021 | 15.09 | 15.09 | 14.83 | 14.89 | 28,921 | -0.23(-1.52%) |
May 11, 2021 | 15.09 | 15.23 | 15.02 | 15.12 | 20,677 | -0.19(-1.25%) |
May 10, 2021 | 15.50 | 15.50 | 15.28 | 15.31 | 18,903 | -0.14(-0.93%) |
May 07, 2021 | 15.36 | 15.45 | 15.25 | 15.45 | 41,255 | +0.30(+1.95%) |
May 06, 2021 | 15.33 | 15.34 | 15.14 | 15.16 | 28,727 | -0.17(-1.12%) |
May 05, 2021 | 15.34 | 15.37 | 15.20 | 15.33 | 19,956 | -0.01(-0.06%) |
May 04, 2021 | 15.39 | 15.49 | 15.32 | 15.34 | 18,795 | -0.29(-1.83%) |
May 03, 2021 | 15.79 | 15.82 | 15.61 | 15.63 | 31,705 | -0.23(-1.45%) |
Apr 30, 2021 | 15.69 | 15.86 | 15.69 | 15.86 | 43,657 | +0.18(+1.16%) |
Apr 29, 2021 | 15.92 | 15.92 | 15.52 | 15.67 | 34,107 | -0.28(-1.74%) |
Apr 28, 2021 | 15.89 | 15.95 | 15.75 | 15.95 | 20,389 | +0.11(+0.72%) |
Apr 27, 2021 | 15.97 | 15.97 | 15.73 | 15.84 | 12,546 | -0.05(-0.30%) |
Apr 26, 2021 | 15.89 | 15.89 | 15.79 | 15.88 | 24,760 | +0.05(+0.30%) |
Apr 23, 2021 | 15.83 | 15.89 | 15.70 | 15.84 | 19,159 | +0.18(+1.15%) |
Apr 22, 2021 | 15.83 | 15.83 | 15.63 | 15.66 | 35,685 | -0.11(-0.67%) |
Apr 21, 2021 | 15.76 | 15.84 | 15.73 | 15.76 | 48,971 | +0.02(+0.13%) |
Apr 20, 2021 | 15.62 | 15.76 | 15.60 | 15.74 | 557,521 | +0.13(+0.86%) |
Apr 19, 2021 | 15.52 | 15.61 | 15.52 | 15.61 | 28,452 | +0.09(+0.55%) |
Apr 16, 2021 | 15.65 | 15.65 | 15.46 | 15.52 | 14,971 | -0.07(-0.43%) |
Apr 15, 2021 | 15.39 | 15.59 | 15.35 | 15.59 | 7,853 | +0.34(+2.26%) |
Apr 14, 2021 | 15.36 | 15.46 | 15.23 | 15.24 | 22,960 | -0.13(-0.87%) |
Apr 13, 2021 | 15.24 | 15.43 | 15.24 | 15.38 | 8,467 | +0.10(+0.63%) |
Apr 12, 2021 | 15.27 | 15.28 | 15.11 | 15.28 | 43,222 | +0.11(+0.76%) |
Apr 09, 2021 | 15.28 | 15.28 | 15.09 | 15.17 | 23,242 | -0.07(-0.44%) |
Apr 08, 2021 | 15.26 | 15.49 | 15.23 | 15.23 | 12,073 | -0.05(-0.31%) |
Apr 07, 2021 | 15.34 | 15.37 | 15.23 | 15.28 | 15,854 | -0.08(-0.50%) |
Apr 06, 2021 | 15.44 | 15.44 | 15.20 | 15.36 | 36,372 | +0.05(+0.34%) |
Apr 05, 2021 | 15.34 | 15.36 | 15.19 | 15.31 | 33,361 | +0.15(+0.98%) |
Apr 01, 2021 | 15.17 | 15.17 | 15.01 | 15.16 | 16,332 | +0.23(+1.54%) |
Mar 31, 2021 | 14.85 | 15.09 | 14.81 | 14.93 | 15,792 | +0.10(+0.64%) |
Mar 30, 2021 | 15.00 | 15.00 | 14.83 | 14.83 | 15,645 | -0.16(-1.08%) |
Mar 29, 2021 | 14.80 | 15.02 | 14.79 | 15.00 | 13,793 | +0.26(+1.76%) |
Mar 26, 2021 | 14.64 | 14.75 | 14.57 | 14.74 | 7,538 | +0.29(+1.98%) |
Mar 25, 2021 | 14.34 | 14.53 | 14.34 | 14.45 | 4,649 | -0.04(-0.26%) |
Mar 24, 2021 | 14.83 | 14.83 | 14.49 | 14.49 | 8,091 | -0.20(-1.37%) |
Mar 23, 2021 | 14.61 | 14.92 | 14.61 | 14.69 | 21,324 | -0.12(-0.82%) |
Mar 22, 2021 | 14.69 | 14.87 | 14.59 | 14.81 | 25,969 | +0.15(+1.02%) |
Mar 19, 2021 | 14.65 | 14.80 | 14.53 | 14.66 | 6,700 | +0.04(+0.29%) |
Mar 18, 2021 | 14.79 | 14.79 | 14.56 | 14.62 | 9,274 | -0.09(-0.62%) |
Mar 17, 2021 | 14.77 | 14.83 | 14.48 | 14.71 | 24,669 | -0.06(-0.39%) |
Mar 16, 2021 | 14.78 | 14.90 | 14.71 | 14.77 | 10,545 | +0.06(+0.39%) |
Mar 15, 2021 | 14.43 | 14.76 | 14.42 | 14.71 | 18,809 | +0.24(+1.65%) |
Mar 12, 2021 | 14.35 | 14.52 | 14.14 | 14.47 | 12,982 | -0.04(-0.31%) |
Mar 11, 2021 | 14.29 | 14.57 | 14.25 | 14.52 | 17,303 | +0.39(+2.75%) |
Mar 10, 2021 | 14.27 | 14.27 | 14.09 | 14.13 | 40,025 | +0.04(+0.27%) |
Mar 09, 2021 | 13.91 | 14.15 | 13.80 | 14.09 | 16,302 | +0.31(+2.22%) |
Mar 08, 2021 | 13.91 | 13.98 | 13.76 | 13.78 | 6,892 | -0.14(-1.01%) |
Mar 05, 2021 | 13.89 | 13.99 | 13.47 | 13.92 | 16,855 | +0.17(+1.23%) |
Mar 04, 2021 | 13.96 | 14.12 | 13.69 | 13.75 | 27,354 | -0.37(-2.64%) |
Mar 03, 2021 | 14.47 | 14.47 | 13.93 | 14.13 | 36,968 | -0.20(-1.40%) |
Mar 02, 2021 | 14.72 | 14.72 | 14.33 | 14.33 | 45,341 | -1.17(-7.52%) |