Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.90 | 15.90 | 15.68 | 15.77 | 9,515 | +0.06(+0.35%) |
May 27, 2021 | 15.83 | 15.83 | 15.68 | 15.71 | 13,617 | +0.15(+0.95%) |
May 26, 2021 | 15.30 | 15.59 | 15.30 | 15.56 | 11,470 | +0.25(+1.66%) |
May 25, 2021 | 15.69 | 15.69 | 15.27 | 15.31 | 20,805 | -0.35(-2.25%) |
May 24, 2021 | 15.71 | 15.71 | 15.29 | 15.66 | 603,613 | +0.12(+0.78%) |
May 21, 2021 | 15.99 | 15.99 | 15.53 | 15.54 | 14,557 | +0.03(+0.16%) |
May 20, 2021 | 15.39 | 15.57 | 15.21 | 15.52 | 14,788 | +0.01(+0.05%) |
May 19, 2021 | 15.56 | 15.56 | 15.24 | 15.51 | 11,048 | -0.39(-2.45%) |
May 18, 2021 | 16.24 | 16.24 | 15.88 | 15.90 | 45,053 | -0.22(-1.38%) |
May 17, 2021 | 15.88 | 16.14 | 15.69 | 16.12 | 35,587 | +0.44(+2.78%) |
May 14, 2021 | 15.18 | 15.71 | 15.18 | 15.69 | 125,872 | +0.66(+4.38%) |
May 13, 2021 | 15.34 | 15.49 | 14.80 | 15.03 | 18,572 | -0.28(-1.84%) |
May 12, 2021 | 15.55 | 15.88 | 15.30 | 15.31 | 23,898 | -0.06(-0.39%) |
May 11, 2021 | 15.21 | 15.46 | 15.09 | 15.37 | 91,583 | -0.16(-1.04%) |
May 10, 2021 | 15.96 | 16.02 | 15.53 | 15.53 | 30,057 | -0.11(-0.71%) |
May 07, 2021 | 15.28 | 15.64 | 15.18 | 15.64 | 15,865 | +0.45(+2.96%) |
May 06, 2021 | 15.38 | 15.38 | 14.86 | 15.19 | 55,033 | -0.04(-0.24%) |
May 05, 2021 | 15.02 | 15.31 | 15.02 | 15.23 | 9,707 | +0.45(+3.01%) |
May 04, 2021 | 14.86 | 14.86 | 14.62 | 14.79 | 12,430 | -0.02(-0.12%) |
May 03, 2021 | 14.60 | 14.81 | 14.60 | 14.80 | 14,106 | +0.39(+2.73%) |
Apr 30, 2021 | 14.67 | 14.67 | 14.38 | 14.41 | 19,524 | -0.43(-2.91%) |
Apr 29, 2021 | 15.05 | 15.05 | 14.76 | 14.84 | 78,654 | +0.04(+0.27%) |
Apr 28, 2021 | 14.45 | 14.91 | 14.45 | 14.80 | 21,267 | +0.49(+3.42%) |
Apr 27, 2021 | 14.09 | 14.34 | 14.09 | 14.31 | 19,083 | +0.19(+1.38%) |
Apr 26, 2021 | 13.78 | 14.18 | 13.78 | 14.12 | 12,182 | +0.28(+2.04%) |
Apr 23, 2021 | 13.72 | 13.88 | 13.71 | 13.84 | 8,737 | +0.15(+1.08%) |
Apr 22, 2021 | 13.83 | 13.87 | 13.68 | 13.69 | 8,052 | -0.13(-0.97%) |
Apr 21, 2021 | 13.68 | 13.88 | 13.46 | 13.82 | 18,288 | +0.15(+1.12%) |
Apr 20, 2021 | 14.10 | 14.10 | 13.59 | 13.67 | 4,132 | -0.41(-2.90%) |
Apr 19, 2021 | 14.00 | 14.28 | 13.97 | 14.08 | 9,887 | +0.03(+0.21%) |
Apr 16, 2021 | 14.34 | 14.34 | 14.05 | 14.05 | 6,903 | -0.24(-1.70%) |
Apr 15, 2021 | 14.42 | 14.42 | 14.21 | 14.29 | 14,078 | -0.17(-1.15%) |
Apr 14, 2021 | 14.37 | 14.75 | 14.09 | 14.46 | 32,022 | +0.55(+3.93%) |
Apr 13, 2021 | 13.80 | 13.98 | 13.74 | 13.91 | 10,201 | +0.08(+0.57%) |
Apr 12, 2021 | 14.22 | 14.36 | 13.83 | 13.83 | 8,931 | -0.30(-2.13%) |
Apr 09, 2021 | 14.38 | 14.38 | 14.12 | 14.13 | 15,209 | -0.19(-1.30%) |
Apr 08, 2021 | 14.54 | 14.54 | 14.14 | 14.32 | 16,125 | -0.89(-5.88%) |
Apr 07, 2021 | 14.57 | 15.21 | 14.49 | 15.21 | 13,645 | +0.72(+4.94%) |
Apr 06, 2021 | 14.49 | 14.84 | 14.49 | 14.50 | 21,242 | +0.03(+0.18%) |
Apr 05, 2021 | 14.95 | 14.95 | 14.37 | 14.47 | 11,535 | -0.50(-3.34%) |
Apr 01, 2021 | 14.61 | 15.00 | 14.58 | 14.97 | 13,268 | +0.56(+3.86%) |
Mar 31, 2021 | 14.46 | 14.48 | 14.30 | 14.42 | 23,124 | +0.04(+0.26%) |
Mar 30, 2021 | 14.39 | 14.45 | 14.35 | 14.38 | 3,789 | -0.21(-1.46%) |
Mar 29, 2021 | 14.83 | 14.83 | 14.42 | 14.59 | 1,750 | -0.33(-2.24%) |
Mar 26, 2021 | 14.75 | 14.93 | 14.61 | 14.93 | 10,895 | +0.60(+4.18%) |
Mar 25, 2021 | 13.85 | 14.33 | 13.66 | 14.33 | 12,284 | +0.13(+0.93%) |
Mar 24, 2021 | 14.11 | 14.40 | 14.11 | 14.19 | 12,942 | +0.32(+2.28%) |
Mar 23, 2021 | 14.00 | 14.24 | 13.77 | 13.88 | 14,943 | -0.49(-3.38%) |
Mar 22, 2021 | 14.51 | 14.51 | 14.26 | 14.36 | 19,305 | -0.18(-1.24%) |
Mar 19, 2021 | 14.33 | 14.70 | 14.19 | 14.54 | 18,139 | +0.35(+2.46%) |
Mar 18, 2021 | 14.95 | 14.95 | 14.14 | 14.19 | 17,002 | -0.84(-5.57%) |
Mar 17, 2021 | 15.01 | 15.08 | 14.85 | 15.03 | 6,791 | +0.06(+0.40%) |
Mar 16, 2021 | 15.21 | 15.21 | 14.86 | 14.97 | 308,954 | -0.33(-2.14%) |
Mar 15, 2021 | 15.25 | 15.39 | 15.13 | 15.30 | 54,976 | -0.13(-0.82%) |
Mar 12, 2021 | 15.58 | 15.58 | 15.32 | 15.43 | 16,951 | -0.10(-0.63%) |
Mar 11, 2021 | 15.50 | 15.61 | 15.36 | 15.52 | 11,894 | +0.19(+1.24%) |
Mar 10, 2021 | 14.81 | 15.37 | 14.65 | 15.33 | 216,657 | +0.62(+4.23%) |
Mar 09, 2021 | 15.00 | 15.03 | 14.61 | 14.71 | 47,858 | -0.29(-1.95%) |
Mar 08, 2021 | 15.15 | 15.18 | 14.85 | 15.00 | 276,897 | -0.09(-0.62%) |
Mar 05, 2021 | 15.24 | 15.24 | 14.63 | 15.10 | 32,067 | +0.32(+2.14%) |
Mar 04, 2021 | 14.40 | 15.01 | 14.36 | 14.78 | 211,541 | +0.45(+3.11%) |
Mar 03, 2021 | 14.37 | 14.61 | 14.29 | 14.34 | 410,494 | +0.18(+1.30%) |
Mar 02, 2021 | 14.28 | 14.40 | 14.15 | 14.15 | 20,785 | +0.00(+0.00%) |