Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.34 | 16.10 | 15.34 | 15.65 | 18,901 | +0.47(+3.10%) |
May 27, 2021 | 15.21 | 15.48 | 15.02 | 15.18 | 4,501 | -0.16(-1.06%) |
May 26, 2021 | 15.25 | 15.53 | 15.16 | 15.34 | 18,378 | +0.24(+1.59%) |
May 25, 2021 | 15.22 | 15.33 | 15.10 | 15.10 | 10,574 | -0.09(-0.57%) |
May 24, 2021 | 14.76 | 15.63 | 14.60 | 15.19 | 33,453 | +0.35(+2.33%) |
May 21, 2021 | 14.61 | 14.84 | 14.42 | 14.84 | 9,028 | +0.29(+1.98%) |
May 20, 2021 | 14.28 | 14.61 | 14.20 | 14.55 | 9,743 | +0.22(+1.54%) |
May 19, 2021 | 14.05 | 14.34 | 13.63 | 14.33 | 32,260 | +0.19(+1.36%) |
May 18, 2021 | 14.17 | 14.24 | 13.80 | 14.14 | 5,964 | +0.05(+0.34%) |
May 17, 2021 | 13.84 | 14.16 | 13.78 | 14.09 | 10,637 | +0.05(+0.34%) |
May 14, 2021 | 13.66 | 14.06 | 13.66 | 14.04 | 10,666 | +0.40(+2.95%) |
May 13, 2021 | 13.68 | 13.92 | 13.48 | 13.64 | 15,965 | -0.07(-0.49%) |
May 12, 2021 | 14.00 | 14.04 | 13.55 | 13.71 | 20,457 | -0.39(-2.79%) |
May 11, 2021 | 13.88 | 14.19 | 13.80 | 14.10 | 8,766 | -0.03(-0.20%) |
May 10, 2021 | 13.99 | 14.17 | 13.80 | 14.13 | 20,672 | -0.05(-0.34%) |
May 07, 2021 | 14.00 | 14.18 | 13.79 | 14.18 | 12,715 | +0.16(+1.16%) |
May 06, 2021 | 14.01 | 14.02 | 13.58 | 14.02 | 14,641 | +0.25(+1.81%) |
May 05, 2021 | 13.82 | 13.89 | 13.41 | 13.77 | 13,356 | -0.07(-0.49%) |
May 04, 2021 | 13.54 | 13.83 | 13.40 | 13.83 | 16,534 | +0.22(+1.62%) |
May 03, 2021 | 13.64 | 13.64 | 13.42 | 13.61 | 6,521 | +0.05(+0.35%) |
Apr 30, 2021 | 13.73 | 13.87 | 13.57 | 13.57 | 10,535 | -0.14(-1.05%) |
Apr 29, 2021 | 13.69 | 13.87 | 13.62 | 13.71 | 10,168 | -0.02(-0.14%) |
Apr 28, 2021 | 13.74 | 13.81 | 13.57 | 13.73 | 26,661 | -0.15(-1.11%) |
Apr 27, 2021 | 13.79 | 13.88 | 13.60 | 13.88 | 8,888 | -0.02(-0.14%) |
Apr 26, 2021 | 13.61 | 13.90 | 13.57 | 13.90 | 11,269 | +0.34(+2.47%) |
Apr 23, 2021 | 13.24 | 13.57 | 13.24 | 13.57 | 13,872 | +0.35(+2.68%) |
Apr 22, 2021 | 13.38 | 13.58 | 13.03 | 13.21 | 22,062 | -0.31(-2.27%) |
Apr 21, 2021 | 13.14 | 13.52 | 13.14 | 13.52 | 10,101 | +0.28(+2.10%) |
Apr 20, 2021 | 13.49 | 13.49 | 13.04 | 13.24 | 14,970 | -0.21(-1.57%) |
Apr 19, 2021 | 13.52 | 13.59 | 13.28 | 13.45 | 27,728 | -0.15(-1.13%) |
Apr 16, 2021 | 13.93 | 13.93 | 13.35 | 13.60 | 51,110 | -0.32(-2.27%) |
Apr 15, 2021 | 13.74 | 13.95 | 13.57 | 13.92 | 14,521 | +0.11(+0.83%) |
Apr 14, 2021 | 13.81 | 14.09 | 13.58 | 13.81 | 52,164 | -0.04(-0.28%) |
Apr 13, 2021 | 14.09 | 14.33 | 13.55 | 13.84 | 29,307 | -0.30(-2.10%) |
Apr 12, 2021 | 14.36 | 14.42 | 13.95 | 14.14 | 17,866 | -0.27(-1.86%) |
Apr 09, 2021 | 14.42 | 14.42 | 14.23 | 14.41 | 13,247 | -0.01(-0.07%) |
Apr 08, 2021 | 14.57 | 14.57 | 14.21 | 14.42 | 16,586 | -0.15(-1.05%) |
Apr 07, 2021 | 14.94 | 14.94 | 14.43 | 14.57 | 18,023 | -0.21(-1.42%) |
Apr 06, 2021 | 14.77 | 15.00 | 14.65 | 14.78 | 5,882 | -0.03(-0.19%) |
Apr 05, 2021 | 14.94 | 15.16 | 14.68 | 14.81 | 22,922 | -0.10(-0.70%) |
Apr 01, 2021 | 14.58 | 14.92 | 14.52 | 14.91 | 9,245 | +0.27(+1.82%) |
Mar 31, 2021 | 14.16 | 14.67 | 14.16 | 14.65 | 24,641 | +0.41(+2.87%) |
Mar 30, 2021 | 14.38 | 14.38 | 14.16 | 14.24 | 9,273 | -0.14(-0.99%) |
Mar 29, 2021 | 14.75 | 14.75 | 14.32 | 14.38 | 19,473 | -0.42(-2.83%) |
Mar 26, 2021 | 15.17 | 15.17 | 14.56 | 14.80 | 15,023 | -0.03(-0.19%) |
Mar 25, 2021 | 14.44 | 15.25 | 14.30 | 14.83 | 34,753 | +0.20(+1.37%) |
Mar 24, 2021 | 14.65 | 15.11 | 14.27 | 14.63 | 33,836 | +0.17(+1.18%) |
Mar 23, 2021 | 14.99 | 14.99 | 14.32 | 14.46 | 25,229 | -0.69(-4.53%) |
Mar 22, 2021 | 15.29 | 15.70 | 15.01 | 15.14 | 21,126 | -0.09(-0.56%) |
Mar 19, 2021 | 15.49 | 15.49 | 14.94 | 15.23 | 74,594 | -0.26(-1.66%) |
Mar 18, 2021 | 14.84 | 15.52 | 14.67 | 15.49 | 33,946 | +0.67(+4.50%) |
Mar 17, 2021 | 15.04 | 15.04 | 14.46 | 14.82 | 50,703 | -0.37(-2.44%) |
Mar 16, 2021 | 15.89 | 15.89 | 15.10 | 15.19 | 15,855 | -0.73(-4.60%) |
Mar 15, 2021 | 16.33 | 16.39 | 15.83 | 15.92 | 24,501 | -0.55(-3.35%) |
Mar 12, 2021 | 16.13 | 16.52 | 16.13 | 16.48 | 29,732 | +0.36(+2.24%) |
Mar 11, 2021 | 16.03 | 16.49 | 15.82 | 16.11 | 40,830 | +0.25(+1.56%) |
Mar 10, 2021 | 15.83 | 16.27 | 15.70 | 15.87 | 91,351 | +0.07(+0.42%) |
Mar 09, 2021 | 15.45 | 15.89 | 14.98 | 15.80 | 29,168 | +0.53(+3.49%) |
Mar 08, 2021 | 15.15 | 15.37 | 14.94 | 15.27 | 46,656 | +0.11(+0.75%) |
Mar 05, 2021 | 15.23 | 15.34 | 14.65 | 15.15 | 26,580 | +0.14(+0.95%) |
Mar 04, 2021 | 16.75 | 16.75 | 14.67 | 15.01 | 87,673 | -1.31(-8.05%) |
Mar 03, 2021 | 16.23 | 16.44 | 16.06 | 16.32 | 63,552 | -0.03(-0.17%) |
Mar 02, 2021 | 16.41 | 16.70 | 15.80 | 16.35 | 33,148 | -0.06(-0.35%) |