Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.02 | 15.16 | 15.00 | 15.07 | 848,148 | +0.01(+0.06%) |
May 27, 2021 | 15.17 | 15.34 | 15.06 | 15.07 | 1,371,455 | +0.04(+0.29%) |
May 26, 2021 | 15.01 | 15.04 | 14.87 | 15.02 | 875,147 | +0.00(+0.00%) |
May 25, 2021 | 15.34 | 15.49 | 15.02 | 15.02 | 1,088,354 | -0.26(-1.71%) |
May 24, 2021 | 15.32 | 15.37 | 15.21 | 15.28 | 691,745 | +0.01(+0.06%) |
May 21, 2021 | 15.17 | 15.34 | 15.11 | 15.28 | 1,249,763 | +0.18(+1.21%) |
May 20, 2021 | 14.94 | 15.11 | 14.88 | 15.09 | 1,123,590 | +0.14(+0.93%) |
May 19, 2021 | 14.94 | 14.97 | 14.75 | 14.95 | 837,106 | -0.12(-0.81%) |
May 18, 2021 | 15.25 | 15.25 | 15.01 | 15.07 | 1,178,600 | -0.15(-0.97%) |
May 17, 2021 | 15.03 | 15.22 | 14.99 | 15.22 | 1,542,919 | +0.13(+0.87%) |
May 14, 2021 | 14.87 | 15.10 | 14.78 | 15.09 | 1,679,871 | +0.33(+2.24%) |
May 13, 2021 | 14.39 | 14.77 | 14.37 | 14.76 | 937,885 | +0.34(+2.36%) |
May 12, 2021 | 14.33 | 14.43 | 14.24 | 14.42 | 1,485,608 | -0.01(-0.06%) |
May 11, 2021 | 14.33 | 14.49 | 14.28 | 14.43 | 1,505,196 | -0.11(-0.78%) |
May 10, 2021 | 14.85 | 14.85 | 14.51 | 14.54 | 978,806 | -0.19(-1.30%) |
May 07, 2021 | 14.48 | 14.75 | 14.46 | 14.73 | 660,303 | +0.28(+1.93%) |
May 06, 2021 | 14.27 | 14.49 | 14.03 | 14.46 | 1,381,922 | +0.17(+1.16%) |
May 05, 2021 | 14.29 | 14.53 | 14.13 | 14.29 | 1,184,862 | +0.01(+0.06%) |
May 04, 2021 | 14.67 | 14.73 | 14.15 | 14.28 | 1,483,350 | -0.50(-3.36%) |
May 03, 2021 | 14.69 | 14.81 | 14.57 | 14.78 | 1,638,622 | +0.20(+1.37%) |
Apr 30, 2021 | 14.59 | 14.61 | 14.50 | 14.58 | 1,074,105 | -0.06(-0.42%) |
Apr 29, 2021 | 14.73 | 14.73 | 14.49 | 14.64 | 1,663,623 | +0.03(+0.18%) |
Apr 28, 2021 | 14.72 | 14.81 | 14.57 | 14.61 | 1,336,992 | -0.10(-0.71%) |
Apr 27, 2021 | 14.76 | 14.78 | 14.67 | 14.72 | 1,346,056 | -0.01(-0.06%) |
Apr 26, 2021 | 14.90 | 14.94 | 14.68 | 14.73 | 1,469,310 | -0.09(-0.59%) |
Apr 23, 2021 | 14.79 | 14.87 | 14.59 | 14.81 | 1,799,820 | +0.20(+1.37%) |
Apr 22, 2021 | 14.60 | 14.67 | 14.49 | 14.61 | 1,077,365 | +0.09(+0.60%) |
Apr 21, 2021 | 14.35 | 14.53 | 14.25 | 14.53 | 747,215 | +0.23(+1.58%) |
Apr 20, 2021 | 14.22 | 14.36 | 14.10 | 14.30 | 803,634 | +0.00(+0.00%) |
Apr 19, 2021 | 14.36 | 14.52 | 14.21 | 14.30 | 862,182 | -0.17(-1.20%) |
Apr 16, 2021 | 14.47 | 14.53 | 14.33 | 14.47 | 493,762 | +0.10(+0.67%) |
Apr 15, 2021 | 14.41 | 14.47 | 14.31 | 14.38 | 349,073 | +0.10(+0.73%) |
Apr 14, 2021 | 14.37 | 14.47 | 14.26 | 14.27 | 510,526 | -0.10(-0.67%) |
Apr 13, 2021 | 14.46 | 14.47 | 14.23 | 14.37 | 492,689 | -0.15(-1.02%) |
Apr 12, 2021 | 14.40 | 14.65 | 14.34 | 14.52 | 579,241 | +0.03(+0.24%) |
Apr 09, 2021 | 14.67 | 14.67 | 14.48 | 14.48 | 454,720 | -0.19(-1.31%) |
Apr 08, 2021 | 14.53 | 14.69 | 14.43 | 14.67 | 449,081 | +0.23(+1.57%) |
Apr 07, 2021 | 14.80 | 14.80 | 14.44 | 14.45 | 467,259 | -0.29(-1.95%) |
Apr 06, 2021 | 14.58 | 14.75 | 14.58 | 14.73 | 894,226 | +0.04(+0.30%) |
Apr 05, 2021 | 14.65 | 14.72 | 14.42 | 14.69 | 744,694 | +0.19(+1.32%) |
Apr 01, 2021 | 14.21 | 14.53 | 13.99 | 14.50 | 859,375 | +0.34(+2.40%) |
Mar 31, 2021 | 14.22 | 14.23 | 14.04 | 14.16 | 1,328,907 | +0.03(+0.19%) |
Mar 30, 2021 | 13.80 | 14.16 | 13.73 | 14.13 | 908,932 | +0.30(+2.20%) |
Mar 29, 2021 | 13.75 | 14.05 | 13.70 | 13.83 | 1,030,214 | -0.13(-0.94%) |
Mar 26, 2021 | 13.82 | 13.98 | 13.75 | 13.96 | 677,143 | +0.19(+1.39%) |
Mar 25, 2021 | 13.52 | 13.82 | 13.39 | 13.77 | 656,312 | +0.17(+1.22%) |
Mar 24, 2021 | 13.80 | 13.91 | 13.59 | 13.60 | 1,192,091 | -0.10(-0.70%) |
Mar 23, 2021 | 14.14 | 14.16 | 13.65 | 13.70 | 806,076 | -0.46(-3.26%) |
Mar 22, 2021 | 14.33 | 14.38 | 14.06 | 14.16 | 632,975 | -0.26(-1.81%) |
Mar 19, 2021 | 14.19 | 14.48 | 14.05 | 14.42 | 2,433,903 | +0.37(+2.60%) |
Mar 18, 2021 | 14.10 | 14.31 | 13.98 | 14.06 | 1,525,307 | -0.16(-1.10%) |
Mar 17, 2021 | 14.06 | 14.22 | 13.85 | 14.21 | 1,862,169 | +0.11(+0.80%) |
Mar 16, 2021 | 14.40 | 14.45 | 14.09 | 14.10 | 1,687,099 | -0.29(-2.00%) |
Mar 15, 2021 | 14.55 | 14.62 | 14.29 | 14.39 | 1,209,585 | -0.22(-1.49%) |
Mar 12, 2021 | 14.56 | 14.85 | 14.54 | 14.60 | 1,384,601 | -0.03(-0.24%) |
Mar 11, 2021 | 14.16 | 14.67 | 14.05 | 14.64 | 1,726,215 | +0.52(+3.67%) |
Mar 10, 2021 | 13.73 | 14.26 | 13.67 | 14.12 | 1,598,277 | +0.48(+3.55%) |
Mar 09, 2021 | 13.55 | 13.83 | 13.37 | 13.64 | 2,865,161 | +0.35(+2.67%) |
Mar 08, 2021 | 13.17 | 13.52 | 13.14 | 13.28 | 1,472,018 | +0.10(+0.79%) |
Mar 05, 2021 | 12.95 | 13.19 | 12.73 | 13.18 | 1,800,675 | +0.29(+2.21%) |
Mar 04, 2021 | 13.08 | 13.13 | 12.64 | 12.89 | 2,115,109 | +0.22(+1.70%) |
Mar 03, 2021 | 12.78 | 12.98 | 12.55 | 12.68 | 1,747,820 | -0.06(-0.47%) |
Mar 02, 2021 | 12.31 | 12.88 | 12.26 | 12.74 | 2,220,519 | +0.39(+3.15%) |