Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.33 | 15.40 | 15.09 | 15.39 | 709,671 | +0.09(+0.58%) |
May 27, 2021 | 15.31 | 15.42 | 15.16 | 15.30 | 899,307 | +0.16(+1.06%) |
May 26, 2021 | 14.90 | 15.15 | 14.89 | 15.14 | 642,269 | +0.24(+1.61%) |
May 25, 2021 | 15.36 | 15.54 | 14.86 | 14.90 | 1,007,060 | -0.47(-3.06%) |
May 24, 2021 | 15.58 | 15.58 | 15.28 | 15.37 | 644,542 | -0.17(-1.09%) |
May 21, 2021 | 15.47 | 15.61 | 15.38 | 15.54 | 621,573 | +0.20(+1.27%) |
May 20, 2021 | 15.35 | 15.41 | 15.11 | 15.34 | 572,880 | -0.06(-0.40%) |
May 19, 2021 | 15.45 | 15.45 | 15.07 | 15.41 | 768,072 | -0.12(-0.74%) |
May 18, 2021 | 15.71 | 15.82 | 15.51 | 15.52 | 771,482 | -0.28(-1.74%) |
May 17, 2021 | 15.75 | 15.84 | 15.56 | 15.80 | 629,888 | +0.02(+0.11%) |
May 14, 2021 | 15.80 | 15.81 | 15.58 | 15.78 | 795,931 | +0.16(+1.02%) |
May 13, 2021 | 15.07 | 15.69 | 14.99 | 15.62 | 1,049,595 | +0.54(+3.59%) |
May 12, 2021 | 15.62 | 15.67 | 15.03 | 15.08 | 842,602 | -0.33(-2.13%) |
May 11, 2021 | 15.32 | 15.69 | 15.32 | 15.41 | 889,934 | -0.11(-0.69%) |
May 10, 2021 | 15.69 | 16.28 | 15.51 | 15.51 | 1,073,489 | -0.10(-0.63%) |
May 07, 2021 | 15.38 | 15.64 | 15.24 | 15.61 | 718,426 | +0.00(+0.00%) |
May 06, 2021 | 15.34 | 15.61 | 15.21 | 15.61 | 725,463 | +0.27(+1.74%) |
May 05, 2021 | 15.50 | 15.50 | 15.20 | 15.34 | 885,276 | -0.16(-1.03%) |
May 04, 2021 | 15.30 | 15.52 | 15.09 | 15.50 | 927,106 | +0.21(+1.39%) |
May 03, 2021 | 15.33 | 15.41 | 15.08 | 15.29 | 1,248,592 | +0.15(+1.00%) |
Apr 30, 2021 | 15.28 | 15.48 | 15.06 | 15.14 | 1,288,431 | -0.26(-1.67%) |
Apr 29, 2021 | 15.45 | 15.65 | 15.35 | 15.40 | 884,955 | +0.10(+0.64%) |
Apr 28, 2021 | 15.39 | 15.53 | 15.26 | 15.30 | 1,006,940 | -0.12(-0.75%) |
Apr 27, 2021 | 15.32 | 15.54 | 15.25 | 15.41 | 625,729 | +0.10(+0.64%) |
Apr 26, 2021 | 15.51 | 15.72 | 15.29 | 15.32 | 763,047 | -0.07(-0.46%) |
Apr 23, 2021 | 14.80 | 15.50 | 14.77 | 15.39 | 1,312,082 | +0.53(+3.59%) |
Apr 22, 2021 | 15.01 | 15.09 | 14.83 | 14.85 | 939,465 | -0.21(-1.41%) |
Apr 21, 2021 | 14.87 | 15.13 | 14.67 | 15.07 | 1,191,654 | +0.40(+2.72%) |
Apr 20, 2021 | 15.09 | 15.16 | 14.66 | 14.67 | 1,557,063 | -0.55(-3.62%) |
Apr 19, 2021 | 15.44 | 15.44 | 15.09 | 15.22 | 1,309,214 | -0.07(-0.47%) |
Apr 16, 2021 | 15.41 | 15.48 | 15.18 | 15.29 | 843,674 | +0.12(+0.79%) |
Apr 15, 2021 | 15.39 | 15.39 | 14.93 | 15.17 | 873,726 | -0.14(-0.90%) |
Apr 14, 2021 | 14.96 | 15.41 | 14.94 | 15.31 | 658,763 | +0.33(+2.19%) |
Apr 13, 2021 | 15.39 | 15.39 | 14.94 | 14.98 | 767,736 | -0.47(-3.05%) |
Apr 12, 2021 | 15.46 | 15.48 | 15.30 | 15.45 | 841,684 | +0.14(+0.93%) |
Apr 09, 2021 | 15.23 | 15.36 | 15.14 | 15.31 | 854,712 | +0.18(+1.17%) |
Apr 08, 2021 | 14.97 | 15.14 | 14.79 | 15.13 | 810,781 | +0.01(+0.06%) |
Apr 07, 2021 | 14.98 | 15.20 | 14.87 | 15.12 | 937,779 | -0.04(-0.29%) |
Apr 06, 2021 | 15.21 | 15.35 | 15.01 | 15.17 | 799,030 | -0.04(-0.29%) |
Apr 05, 2021 | 15.34 | 15.49 | 15.08 | 15.21 | 726,040 | +0.00(+0.00%) |
Apr 01, 2021 | 15.09 | 15.23 | 14.93 | 15.21 | 812,477 | +0.09(+0.59%) |
Mar 31, 2021 | 15.21 | 15.36 | 15.05 | 15.12 | 1,228,253 | -0.21(-1.39%) |
Mar 30, 2021 | 15.11 | 15.45 | 15.11 | 15.33 | 1,160,918 | +0.28(+1.87%) |
Mar 29, 2021 | 15.29 | 15.40 | 14.92 | 15.05 | 1,070,749 | -0.43(-2.79%) |
Mar 26, 2021 | 15.41 | 15.51 | 15.08 | 15.48 | 797,945 | +0.37(+2.45%) |
Mar 25, 2021 | 14.64 | 15.20 | 14.45 | 15.11 | 974,308 | +0.47(+3.19%) |
Mar 24, 2021 | 14.73 | 15.21 | 14.64 | 14.65 | 962,357 | +0.14(+0.97%) |
Mar 23, 2021 | 14.83 | 14.96 | 14.43 | 14.51 | 1,116,026 | -0.53(-3.52%) |
Mar 22, 2021 | 15.40 | 15.55 | 14.88 | 15.03 | 798,503 | -0.55(-3.56%) |
Mar 19, 2021 | 15.40 | 15.75 | 15.12 | 15.59 | 3,544,206 | +0.06(+0.40%) |
Mar 18, 2021 | 15.77 | 16.21 | 15.46 | 15.53 | 1,263,890 | +0.06(+0.37%) |
Mar 17, 2021 | 15.52 | 15.62 | 15.35 | 15.47 | 829,995 | +0.19(+1.24%) |
Mar 16, 2021 | 15.33 | 15.34 | 15.00 | 15.28 | 744,544 | -0.17(-1.08%) |
Mar 15, 2021 | 15.85 | 15.85 | 15.30 | 15.45 | 901,718 | -0.35(-2.20%) |
Mar 12, 2021 | 15.52 | 15.81 | 15.40 | 15.80 | 1,334,867 | +0.47(+3.08%) |
Mar 11, 2021 | 15.13 | 15.42 | 15.04 | 15.33 | 1,013,009 | -0.04(-0.29%) |
Mar 10, 2021 | 14.96 | 15.38 | 14.83 | 15.37 | 1,384,617 | +0.48(+3.19%) |
Mar 09, 2021 | 15.10 | 15.14 | 14.59 | 14.89 | 1,109,870 | -0.39(-2.54%) |
Mar 08, 2021 | 15.12 | 15.39 | 14.96 | 15.28 | 1,390,402 | +0.31(+2.06%) |
Mar 05, 2021 | 14.54 | 15.03 | 14.51 | 14.97 | 1,589,193 | +0.61(+4.23%) |
Mar 04, 2021 | 14.44 | 14.84 | 14.21 | 14.37 | 1,257,095 | -0.05(-0.37%) |
Mar 03, 2021 | 14.21 | 14.84 | 14.14 | 14.42 | 1,022,928 | +0.35(+2.50%) |
Mar 02, 2021 | 13.46 | 14.18 | 13.46 | 14.07 | 793,024 | -0.04(-0.25%) |