Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.78 | 15.80 | 15.50 | 15.75 | 113,215 | +0.14(+0.92%) |
May 27, 2021 | 15.59 | 15.74 | 15.52 | 15.60 | 126,018 | +0.05(+0.31%) |
May 26, 2021 | 15.04 | 15.57 | 15.02 | 15.56 | 126,363 | +0.52(+3.42%) |
May 25, 2021 | 15.08 | 15.26 | 15.01 | 15.04 | 126,902 | -0.05(-0.32%) |
May 24, 2021 | 15.03 | 15.24 | 14.99 | 15.09 | 92,732 | +0.14(+0.96%) |
May 21, 2021 | 14.90 | 15.21 | 14.90 | 14.95 | 120,063 | +0.19(+1.29%) |
May 20, 2021 | 14.54 | 14.86 | 14.40 | 14.75 | 131,290 | +0.28(+1.91%) |
May 19, 2021 | 14.15 | 14.57 | 14.12 | 14.48 | 224,046 | +0.05(+0.33%) |
May 18, 2021 | 14.49 | 14.83 | 14.41 | 14.43 | 128,175 | +0.10(+0.73%) |
May 17, 2021 | 14.20 | 14.35 | 14.03 | 14.33 | 91,283 | -0.09(-0.60%) |
May 14, 2021 | 13.75 | 14.45 | 13.64 | 14.41 | 167,884 | +0.86(+6.33%) |
May 13, 2021 | 13.42 | 13.79 | 13.30 | 13.55 | 160,156 | +0.09(+0.64%) |
May 12, 2021 | 14.04 | 14.29 | 13.40 | 13.47 | 188,288 | -0.61(-4.30%) |
May 11, 2021 | 14.42 | 14.53 | 13.81 | 14.07 | 205,567 | -0.78(-5.23%) |
May 10, 2021 | 15.24 | 15.24 | 14.82 | 14.85 | 258,110 | -0.09(-0.63%) |
May 07, 2021 | 14.08 | 14.96 | 14.02 | 14.94 | 258,890 | +0.65(+4.57%) |
May 06, 2021 | 13.99 | 14.29 | 13.92 | 14.29 | 229,658 | +0.18(+1.27%) |
May 05, 2021 | 14.30 | 14.36 | 13.99 | 14.11 | 282,571 | -0.08(-0.53%) |
May 04, 2021 | 14.38 | 14.56 | 14.01 | 14.19 | 440,367 | +0.09(+0.67%) |
May 03, 2021 | 13.68 | 14.15 | 13.67 | 14.09 | 329,204 | +0.54(+3.98%) |
Apr 30, 2021 | 13.33 | 13.69 | 13.33 | 13.55 | 312,352 | +0.12(+0.92%) |
Apr 29, 2021 | 13.69 | 13.69 | 13.38 | 13.43 | 137,261 | -0.26(-1.87%) |
Apr 28, 2021 | 13.49 | 13.74 | 13.36 | 13.68 | 205,320 | +0.35(+2.63%) |
Apr 27, 2021 | 12.97 | 13.34 | 12.90 | 13.33 | 180,549 | +0.37(+2.85%) |
Apr 26, 2021 | 12.75 | 13.11 | 12.67 | 12.97 | 180,528 | +0.29(+2.32%) |
Apr 23, 2021 | 12.38 | 12.68 | 12.27 | 12.67 | 66,570 | +0.35(+2.84%) |
Apr 22, 2021 | 12.53 | 12.62 | 12.29 | 12.32 | 152,395 | -0.10(-0.84%) |
Apr 21, 2021 | 12.11 | 12.45 | 11.96 | 12.43 | 139,980 | +0.31(+2.58%) |
Apr 20, 2021 | 12.49 | 12.61 | 11.91 | 12.11 | 225,064 | -0.45(-3.61%) |
Apr 19, 2021 | 12.85 | 12.85 | 12.54 | 12.57 | 122,673 | -0.26(-1.99%) |
Apr 16, 2021 | 12.93 | 12.95 | 12.61 | 12.82 | 141,065 | +0.01(+0.07%) |
Apr 15, 2021 | 13.21 | 13.21 | 12.78 | 12.81 | 117,369 | -0.26(-2.03%) |
Apr 14, 2021 | 12.86 | 13.14 | 12.86 | 13.08 | 161,821 | +0.22(+1.69%) |
Apr 13, 2021 | 13.20 | 13.20 | 12.78 | 12.86 | 151,360 | -0.22(-1.66%) |
Apr 12, 2021 | 13.31 | 13.37 | 13.04 | 13.08 | 117,427 | -0.27(-1.99%) |
Apr 09, 2021 | 13.48 | 13.48 | 13.16 | 13.34 | 158,184 | -0.05(-0.35%) |
Apr 08, 2021 | 13.76 | 13.76 | 13.25 | 13.39 | 231,175 | -0.34(-2.48%) |
Apr 07, 2021 | 14.03 | 14.08 | 13.69 | 13.73 | 212,975 | -0.27(-1.89%) |
Apr 06, 2021 | 14.05 | 14.15 | 13.94 | 14.00 | 168,198 | -0.03(-0.20%) |
Apr 05, 2021 | 13.82 | 14.04 | 13.61 | 14.03 | 289,933 | +0.16(+1.16%) |
Apr 01, 2021 | 13.85 | 13.96 | 13.74 | 13.86 | 131,133 | +0.06(+0.41%) |
Mar 31, 2021 | 14.08 | 14.20 | 13.80 | 13.81 | 176,826 | -0.27(-1.95%) |
Mar 30, 2021 | 13.94 | 14.24 | 13.73 | 14.08 | 314,546 | +0.06(+0.40%) |
Mar 29, 2021 | 13.75 | 14.14 | 13.72 | 14.03 | 274,936 | +0.09(+0.68%) |
Mar 26, 2021 | 13.80 | 14.01 | 13.60 | 13.93 | 223,486 | +0.28(+2.08%) |
Mar 25, 2021 | 12.96 | 13.73 | 12.64 | 13.65 | 406,435 | +0.51(+3.89%) |
Mar 24, 2021 | 13.65 | 13.71 | 13.13 | 13.14 | 307,750 | -0.34(-2.53%) |
Mar 23, 2021 | 13.61 | 14.08 | 13.33 | 13.48 | 273,181 | -0.10(-0.77%) |
Mar 22, 2021 | 13.44 | 13.77 | 13.44 | 13.58 | 170,288 | +0.17(+1.27%) |
Mar 19, 2021 | 13.67 | 13.87 | 13.41 | 13.41 | 377,021 | -0.28(-2.07%) |
Mar 18, 2021 | 14.06 | 14.29 | 13.46 | 13.69 | 141,420 | -0.37(-2.62%) |
Mar 17, 2021 | 13.95 | 14.17 | 13.85 | 14.06 | 101,743 | +0.02(+0.13%) |
Mar 16, 2021 | 14.38 | 14.38 | 13.85 | 14.04 | 186,220 | -0.45(-3.13%) |
Mar 15, 2021 | 14.62 | 14.82 | 14.23 | 14.50 | 245,212 | -0.28(-1.92%) |
Mar 12, 2021 | 15.09 | 15.58 | 14.78 | 14.78 | 292,698 | -0.33(-2.19%) |
Mar 11, 2021 | 14.50 | 15.13 | 14.49 | 15.11 | 285,761 | +0.46(+3.17%) |
Mar 10, 2021 | 14.91 | 15.17 | 14.43 | 14.65 | 370,201 | -0.12(-0.83%) |
Mar 09, 2021 | 14.74 | 14.99 | 14.28 | 14.77 | 291,714 | +0.13(+0.91%) |
Mar 08, 2021 | 14.21 | 14.70 | 14.05 | 14.64 | 323,907 | +0.44(+3.13%) |
Mar 05, 2021 | 13.98 | 14.20 | 13.22 | 14.20 | 434,821 | +0.61(+4.46%) |
Mar 04, 2021 | 13.82 | 14.05 | 12.80 | 13.59 | 498,087 | -0.29(-2.11%) |
Mar 03, 2021 | 14.10 | 14.45 | 13.85 | 13.88 | 250,980 | -0.14(-1.01%) |
Mar 02, 2021 | 14.47 | 14.47 | 13.91 | 14.03 | 161,615 | -0.32(-2.24%) |