Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.43 | 15.43 | 15.21 | 15.33 | 144,272 | +0.03(+0.21%) |
May 27, 2021 | 15.40 | 15.49 | 15.23 | 15.30 | 77,408 | +0.07(+0.48%) |
May 26, 2021 | 15.27 | 15.39 | 15.21 | 15.23 | 126,789 | -0.06(-0.42%) |
May 25, 2021 | 15.57 | 15.60 | 15.27 | 15.29 | 171,315 | -0.28(-1.82%) |
May 24, 2021 | 15.61 | 15.70 | 15.40 | 15.57 | 157,208 | +0.27(+1.80%) |
May 21, 2021 | 15.36 | 15.47 | 15.29 | 15.30 | 130,150 | -0.02(-0.16%) |
May 20, 2021 | 15.29 | 15.40 | 15.26 | 15.32 | 105,363 | -0.02(-0.16%) |
May 19, 2021 | 15.35 | 15.46 | 15.17 | 15.35 | 132,038 | -0.13(-0.84%) |
May 18, 2021 | 15.53 | 15.55 | 15.28 | 15.48 | 102,622 | +0.10(+0.63%) |
May 17, 2021 | 15.15 | 15.45 | 15.11 | 15.38 | 102,141 | +0.16(+1.06%) |
May 14, 2021 | 15.26 | 15.36 | 15.11 | 15.22 | 207,207 | +0.04(+0.27%) |
May 13, 2021 | 15.32 | 15.32 | 14.93 | 15.18 | 219,326 | -0.15(-1.00%) |
May 12, 2021 | 15.52 | 15.74 | 15.23 | 15.33 | 170,220 | -0.15(-0.99%) |
May 11, 2021 | 15.49 | 15.55 | 15.27 | 15.49 | 104,847 | -0.12(-0.78%) |
May 10, 2021 | 15.76 | 15.91 | 15.61 | 15.61 | 132,817 | -0.10(-0.62%) |
May 07, 2021 | 15.58 | 15.72 | 15.49 | 15.70 | 108,491 | +0.16(+1.04%) |
May 06, 2021 | 15.57 | 15.58 | 15.34 | 15.54 | 69,876 | -0.02(-0.16%) |
May 05, 2021 | 15.44 | 15.61 | 15.35 | 15.57 | 115,129 | +0.23(+1.53%) |
May 04, 2021 | 15.45 | 15.46 | 15.27 | 15.33 | 127,069 | -0.05(-0.31%) |
May 03, 2021 | 15.07 | 15.40 | 15.04 | 15.38 | 169,726 | +0.36(+2.37%) |
Apr 30, 2021 | 15.23 | 15.40 | 15.02 | 15.03 | 194,975 | -0.32(-2.11%) |
Apr 29, 2021 | 15.51 | 15.61 | 15.35 | 15.35 | 143,379 | -0.16(-1.04%) |
Apr 28, 2021 | 15.51 | 15.61 | 15.44 | 15.51 | 309,333 | -0.10(-0.67%) |
Apr 27, 2021 | 15.52 | 15.65 | 15.48 | 15.61 | 387,079 | +0.09(+0.61%) |
Apr 26, 2021 | 15.50 | 15.58 | 15.40 | 15.52 | 294,576 | +0.17(+1.13%) |
Apr 23, 2021 | 15.33 | 15.42 | 15.21 | 15.35 | 181,278 | +0.04(+0.26%) |
Apr 22, 2021 | 15.28 | 15.40 | 15.13 | 15.31 | 166,959 | +0.12(+0.78%) |
Apr 21, 2021 | 15.06 | 15.24 | 14.99 | 15.19 | 139,996 | +0.17(+1.10%) |
Apr 20, 2021 | 15.19 | 15.19 | 14.88 | 15.02 | 174,772 | -0.11(-0.73%) |
Apr 19, 2021 | 14.87 | 15.14 | 14.79 | 15.13 | 207,051 | +0.27(+1.80%) |
Apr 16, 2021 | 14.55 | 14.89 | 14.47 | 14.87 | 203,906 | +0.45(+3.11%) |
Apr 15, 2021 | 14.47 | 14.51 | 14.41 | 14.42 | 199,929 | -0.07(-0.49%) |
Apr 14, 2021 | 14.29 | 14.51 | 14.28 | 14.49 | 243,142 | +0.26(+1.82%) |
Apr 13, 2021 | 14.24 | 14.36 | 14.16 | 14.23 | 153,854 | +0.02(+0.17%) |
Apr 12, 2021 | 14.23 | 14.30 | 14.16 | 14.21 | 119,368 | -0.08(-0.55%) |
Apr 09, 2021 | 14.24 | 14.32 | 14.21 | 14.29 | 97,631 | +0.01(+0.06%) |
Apr 08, 2021 | 14.33 | 14.33 | 14.20 | 14.28 | 125,349 | -0.04(-0.27%) |
Apr 07, 2021 | 14.24 | 14.43 | 14.16 | 14.32 | 122,659 | +0.06(+0.44%) |
Apr 06, 2021 | 14.28 | 14.38 | 14.20 | 14.25 | 135,580 | +0.06(+0.39%) |
Apr 05, 2021 | 14.40 | 14.43 | 14.16 | 14.20 | 162,847 | -0.08(-0.55%) |
Apr 01, 2021 | 14.09 | 14.31 | 14.07 | 14.28 | 100,555 | +0.27(+1.91%) |
Mar 31, 2021 | 14.14 | 14.14 | 13.87 | 14.01 | 166,255 | -0.12(-0.84%) |
Mar 30, 2021 | 14.34 | 14.36 | 14.08 | 14.13 | 107,897 | -0.21(-1.48%) |
Mar 29, 2021 | 14.36 | 14.37 | 14.16 | 14.34 | 95,655 | -0.05(-0.33%) |
Mar 26, 2021 | 14.22 | 14.41 | 14.08 | 14.39 | 103,097 | +0.20(+1.44%) |
Mar 25, 2021 | 13.92 | 14.21 | 13.65 | 14.18 | 130,696 | +0.22(+1.58%) |
Mar 24, 2021 | 13.87 | 14.14 | 13.84 | 13.96 | 96,693 | +0.25(+1.84%) |
Mar 23, 2021 | 14.12 | 14.12 | 13.65 | 13.71 | 140,882 | -0.42(-3.01%) |
Mar 22, 2021 | 14.18 | 14.36 | 14.03 | 14.14 | 138,865 | -0.04(-0.28%) |
Mar 19, 2021 | 14.17 | 14.41 | 14.05 | 14.18 | 611,974 | +0.10(+0.73%) |
Mar 18, 2021 | 14.66 | 14.70 | 14.03 | 14.07 | 253,318 | -0.60(-4.07%) |
Mar 17, 2021 | 14.47 | 14.67 | 14.43 | 14.67 | 241,583 | +0.17(+1.14%) |
Mar 16, 2021 | 14.71 | 14.77 | 14.48 | 14.51 | 151,519 | -0.19(-1.28%) |
Mar 15, 2021 | 14.49 | 14.89 | 14.40 | 14.69 | 322,592 | +0.32(+2.24%) |
Mar 12, 2021 | 14.11 | 14.47 | 14.06 | 14.37 | 259,587 | +0.31(+2.24%) |
Mar 11, 2021 | 13.83 | 14.15 | 13.76 | 14.06 | 197,662 | +0.05(+0.39%) |
Mar 10, 2021 | 13.68 | 14.11 | 13.57 | 14.00 | 178,601 | +0.28(+2.01%) |
Mar 09, 2021 | 14.04 | 14.04 | 13.73 | 13.73 | 98,985 | -0.23(-1.63%) |
Mar 08, 2021 | 14.02 | 14.15 | 13.87 | 13.95 | 143,731 | -0.04(-0.28%) |
Mar 05, 2021 | 13.99 | 14.10 | 13.71 | 13.99 | 163,354 | +0.09(+0.62%) |
Mar 04, 2021 | 13.85 | 14.03 | 13.66 | 13.91 | 199,396 | +0.20(+1.43%) |
Mar 03, 2021 | 13.60 | 13.82 | 13.55 | 13.71 | 190,407 | +0.24(+1.75%) |
Mar 02, 2021 | 13.50 | 13.63 | 13.32 | 13.47 | 124,389 | +0.07(+0.53%) |