Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.73 | 15.73 | 15.61 | 15.68 | 40,703 | -0.04(-0.25%) |
May 27, 2021 | 15.68 | 15.73 | 15.64 | 15.72 | 22,344 | +0.06(+0.39%) |
May 26, 2021 | 15.60 | 15.66 | 15.54 | 15.66 | 46,116 | +0.07(+0.44%) |
May 25, 2021 | 15.60 | 15.62 | 15.56 | 15.59 | 38,527 | +0.02(+0.10%) |
May 24, 2021 | 15.54 | 15.61 | 15.49 | 15.57 | 39,159 | +0.07(+0.44%) |
May 21, 2021 | 15.46 | 15.59 | 15.45 | 15.50 | 30,925 | +0.11(+0.74%) |
May 20, 2021 | 15.24 | 15.43 | 15.24 | 15.39 | 38,402 | +0.18(+1.21%) |
May 19, 2021 | 15.28 | 15.34 | 15.17 | 15.20 | 59,494 | -0.15(-0.99%) |
May 18, 2021 | 15.40 | 15.58 | 15.27 | 15.36 | 79,095 | -0.07(-0.45%) |
May 17, 2021 | 15.40 | 15.43 | 15.11 | 15.43 | 79,977 | +0.01(+0.05%) |
May 14, 2021 | 15.27 | 15.57 | 15.26 | 15.42 | 17,278 | +0.21(+1.41%) |
May 13, 2021 | 15.06 | 15.26 | 15.06 | 15.20 | 19,300 | +0.11(+0.71%) |
May 12, 2021 | 15.40 | 15.53 | 14.99 | 15.10 | 73,543 | -0.26(-1.69%) |
May 11, 2021 | 15.43 | 15.76 | 15.31 | 15.36 | 47,752 | -0.17(-1.08%) |
May 10, 2021 | 15.64 | 15.78 | 15.49 | 15.53 | 68,967 | -0.05(-0.34%) |
May 07, 2021 | 15.49 | 15.62 | 15.46 | 15.58 | 32,404 | +0.13(+0.87%) |
May 06, 2021 | 15.60 | 15.66 | 15.19 | 15.45 | 56,075 | -0.12(-0.78%) |
May 05, 2021 | 15.51 | 15.61 | 15.45 | 15.57 | 32,786 | +0.16(+1.04%) |
May 04, 2021 | 15.49 | 15.57 | 15.33 | 15.41 | 44,533 | -0.11(-0.74%) |
May 03, 2021 | 15.55 | 15.55 | 15.45 | 15.52 | 36,040 | +0.03(+0.20%) |
Apr 30, 2021 | 15.53 | 15.58 | 15.43 | 15.49 | 53,730 | +0.00(+0.00%) |
Apr 29, 2021 | 15.48 | 15.52 | 15.40 | 15.49 | 53,843 | +0.08(+0.54%) |
Apr 28, 2021 | 15.37 | 15.46 | 15.23 | 15.41 | 39,656 | +0.08(+0.54%) |
Apr 27, 2021 | 15.23 | 15.48 | 15.23 | 15.32 | 70,306 | +0.03(+0.20%) |
Apr 26, 2021 | 15.10 | 15.31 | 15.10 | 15.29 | 55,492 | +0.18(+1.21%) |
Apr 23, 2021 | 15.10 | 15.28 | 14.86 | 15.11 | 52,150 | +0.12(+0.81%) |
Apr 22, 2021 | 15.22 | 15.41 | 14.99 | 14.99 | 74,528 | -0.20(-1.30%) |
Apr 21, 2021 | 15.08 | 15.30 | 15.08 | 15.19 | 39,333 | +0.11(+0.70%) |
Apr 20, 2021 | 15.05 | 15.23 | 15.02 | 15.08 | 66,117 | +0.02(+0.15%) |
Apr 19, 2021 | 15.19 | 15.19 | 15.00 | 15.06 | 59,659 | -0.09(-0.60%) |
Apr 16, 2021 | 15.13 | 15.21 | 15.11 | 15.15 | 54,783 | +0.03(+0.20%) |
Apr 15, 2021 | 15.19 | 15.19 | 14.79 | 15.12 | 54,272 | -0.03(-0.20%) |
Apr 14, 2021 | 15.07 | 15.19 | 15.04 | 15.15 | 46,006 | +0.10(+0.66%) |
Apr 13, 2021 | 15.07 | 15.14 | 15.00 | 15.05 | 50,946 | +0.00(+0.00%) |
Apr 12, 2021 | 15.00 | 15.10 | 14.93 | 15.05 | 39,395 | +0.05(+0.35%) |
Apr 09, 2021 | 14.92 | 15.00 | 14.80 | 15.00 | 51,886 | +0.10(+0.66%) |
Apr 08, 2021 | 14.82 | 14.94 | 14.77 | 14.90 | 50,769 | +0.15(+1.00%) |
Apr 07, 2021 | 14.73 | 14.75 | 14.64 | 14.75 | 93,778 | +0.04(+0.26%) |
Apr 06, 2021 | 14.71 | 14.71 | 14.64 | 14.71 | 59,311 | +0.06(+0.41%) |
Apr 05, 2021 | 14.61 | 14.67 | 14.57 | 14.65 | 130,317 | +0.08(+0.57%) |
Apr 01, 2021 | 14.55 | 14.60 | 14.46 | 14.57 | 47,027 | +0.05(+0.36%) |
Mar 31, 2021 | 14.49 | 14.52 | 14.46 | 14.52 | 51,473 | +0.04(+0.26%) |
Mar 30, 2021 | 14.46 | 14.49 | 14.44 | 14.48 | 35,738 | +0.02(+0.16%) |
Mar 29, 2021 | 14.42 | 14.46 | 14.41 | 14.46 | 35,678 | +0.08(+0.58%) |
Mar 26, 2021 | 14.49 | 14.49 | 14.37 | 14.37 | 44,775 | -0.11(-0.78%) |
Mar 25, 2021 | 14.40 | 14.49 | 14.31 | 14.49 | 98,482 | +0.05(+0.31%) |
Mar 24, 2021 | 14.39 | 14.44 | 14.37 | 14.44 | 45,386 | +0.09(+0.63%) |
Mar 23, 2021 | 14.35 | 14.42 | 14.24 | 14.35 | 48,306 | -0.07(-0.47%) |
Mar 22, 2021 | 14.38 | 14.43 | 14.22 | 14.42 | 66,121 | +0.09(+0.63%) |
Mar 19, 2021 | 14.31 | 14.33 | 14.19 | 14.33 | 28,614 | +0.02(+0.11%) |
Mar 18, 2021 | 14.26 | 14.32 | 14.23 | 14.31 | 49,923 | +0.02(+0.16%) |
Mar 17, 2021 | 14.24 | 14.29 | 14.19 | 14.29 | 41,090 | +0.05(+0.32%) |
Mar 16, 2021 | 14.17 | 14.34 | 14.08 | 14.24 | 66,431 | +0.11(+0.80%) |
Mar 15, 2021 | 14.02 | 14.15 | 13.97 | 14.13 | 41,956 | +0.10(+0.70%) |
Mar 12, 2021 | 14.00 | 14.14 | 13.94 | 14.03 | 36,165 | +0.00(+0.00%) |
Mar 11, 2021 | 14.13 | 14.14 | 13.97 | 14.03 | 47,066 | +0.03(+0.22%) |
Mar 10, 2021 | 13.97 | 14.08 | 13.97 | 14.00 | 46,312 | +0.03(+0.22%) |
Mar 09, 2021 | 14.06 | 14.14 | 13.85 | 13.97 | 77,940 | -0.01(-0.05%) |
Mar 08, 2021 | 13.89 | 14.21 | 13.76 | 13.98 | 79,702 | +0.09(+0.63%) |
Mar 05, 2021 | 14.18 | 14.18 | 13.80 | 13.89 | 88,911 | -0.11(-0.75%) |
Mar 04, 2021 | 14.15 | 14.27 | 13.96 | 14.00 | 57,398 | -0.20(-1.43%) |
Mar 03, 2021 | 13.93 | 14.28 | 13.93 | 14.20 | 50,363 | +0.26(+1.83%) |
Mar 02, 2021 | 13.96 | 14.06 | 13.86 | 13.95 | 45,943 | +0.07(+0.49%) |