Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.93 | 15.24 | 14.89 | 15.21 | 111,606 | +0.34(+2.31%) |
May 27, 2021 | 14.79 | 15.05 | 14.66 | 14.87 | 159,416 | +0.13(+0.86%) |
May 26, 2021 | 14.57 | 14.90 | 14.52 | 14.74 | 95,231 | +0.12(+0.80%) |
May 25, 2021 | 15.18 | 15.18 | 14.62 | 14.62 | 133,373 | -0.53(-3.52%) |
May 24, 2021 | 14.72 | 15.25 | 14.66 | 15.16 | 129,164 | +0.36(+2.45%) |
May 21, 2021 | 15.11 | 15.14 | 14.78 | 14.79 | 188,159 | -0.34(-2.27%) |
May 20, 2021 | 15.15 | 15.20 | 14.85 | 15.14 | 1,421,067 | -0.12(-0.77%) |
May 19, 2021 | 15.27 | 15.55 | 15.03 | 15.26 | 125,028 | -0.05(-0.30%) |
May 18, 2021 | 15.45 | 15.55 | 15.30 | 15.30 | 317,899 | -0.20(-1.28%) |
May 17, 2021 | 15.16 | 15.61 | 14.95 | 15.50 | 352,860 | -0.02(-0.12%) |
May 14, 2021 | 15.05 | 15.53 | 14.92 | 15.52 | 176,898 | +0.74(+5.02%) |
May 13, 2021 | 14.70 | 14.93 | 14.50 | 14.78 | 152,437 | +0.39(+2.70%) |
May 12, 2021 | 14.65 | 14.81 | 14.36 | 14.39 | 159,794 | -0.36(-2.43%) |
May 11, 2021 | 14.57 | 14.91 | 14.51 | 14.75 | 168,997 | -0.41(-2.71%) |
May 10, 2021 | 15.03 | 15.18 | 14.85 | 15.16 | 163,727 | +0.10(+0.65%) |
May 07, 2021 | 14.86 | 15.10 | 14.81 | 15.06 | 138,628 | +0.41(+2.81%) |
May 06, 2021 | 14.83 | 14.92 | 14.45 | 14.65 | 108,775 | -0.11(-0.73%) |
May 05, 2021 | 14.63 | 14.81 | 14.53 | 14.75 | 159,980 | +0.29(+2.04%) |
May 04, 2021 | 14.83 | 14.84 | 14.46 | 14.46 | 126,191 | -0.51(-3.40%) |
May 03, 2021 | 14.80 | 14.98 | 14.57 | 14.97 | 157,682 | +0.33(+2.26%) |
Apr 30, 2021 | 15.22 | 15.30 | 14.64 | 14.64 | 361,093 | -0.67(-4.38%) |
Apr 29, 2021 | 15.19 | 15.47 | 15.18 | 15.31 | 116,926 | +0.24(+1.60%) |
Apr 28, 2021 | 14.89 | 15.17 | 14.84 | 15.07 | 183,519 | +0.46(+3.18%) |
Apr 27, 2021 | 14.89 | 15.12 | 14.60 | 14.60 | 252,752 | -0.21(-1.39%) |
Apr 26, 2021 | 15.00 | 15.00 | 14.62 | 14.81 | 215,080 | +0.21(+1.41%) |
Apr 23, 2021 | 15.30 | 15.45 | 14.58 | 14.60 | 270,232 | -0.73(-4.78%) |
Apr 22, 2021 | 15.01 | 15.37 | 14.98 | 15.34 | 169,918 | +0.27(+1.78%) |
Apr 21, 2021 | 14.84 | 15.19 | 14.76 | 15.07 | 117,154 | +0.23(+1.57%) |
Apr 20, 2021 | 14.91 | 15.00 | 14.68 | 14.84 | 166,824 | +0.36(+2.47%) |
Apr 19, 2021 | 14.21 | 14.64 | 14.21 | 14.48 | 216,303 | +0.32(+2.27%) |
Apr 16, 2021 | 14.32 | 14.75 | 14.01 | 14.16 | 809,578 | -0.30(-2.10%) |
Apr 15, 2021 | 14.42 | 14.51 | 14.15 | 14.46 | 2,700,444 | +0.32(+2.28%) |
Apr 14, 2021 | 14.05 | 14.41 | 14.05 | 14.14 | 196,822 | +0.17(+1.22%) |
Apr 13, 2021 | 13.87 | 14.23 | 13.84 | 13.97 | 93,081 | -0.02(-0.13%) |
Apr 12, 2021 | 14.20 | 14.28 | 13.91 | 13.99 | 143,477 | -0.11(-0.76%) |
Apr 09, 2021 | 14.09 | 14.24 | 14.03 | 14.09 | 141,214 | -0.34(-2.35%) |
Apr 08, 2021 | 14.25 | 14.57 | 14.11 | 14.43 | 256,371 | +0.43(+3.06%) |
Apr 07, 2021 | 14.58 | 14.64 | 13.98 | 14.00 | 181,262 | -0.46(-3.21%) |
Apr 06, 2021 | 14.75 | 14.79 | 14.46 | 14.47 | 283,702 | -0.09(-0.61%) |
Apr 05, 2021 | 14.69 | 14.69 | 14.24 | 14.56 | 129,712 | +0.20(+1.37%) |
Apr 01, 2021 | 14.35 | 14.57 | 14.22 | 14.36 | 251,657 | -0.07(-0.50%) |
Mar 31, 2021 | 14.25 | 14.55 | 14.09 | 14.43 | 182,720 | +0.18(+1.25%) |
Mar 30, 2021 | 14.29 | 14.53 | 14.19 | 14.25 | 396,784 | +0.46(+3.30%) |
Mar 29, 2021 | 14.10 | 14.16 | 13.75 | 13.80 | 206,274 | -0.40(-2.83%) |
Mar 26, 2021 | 14.47 | 14.57 | 13.88 | 14.20 | 446,471 | -0.43(-2.93%) |
Mar 25, 2021 | 14.19 | 14.63 | 14.12 | 14.63 | 421,331 | -0.04(-0.30%) |
Mar 24, 2021 | 14.86 | 15.09 | 14.41 | 14.67 | 748,438 | -0.16(-1.08%) |
Mar 23, 2021 | 14.82 | 15.17 | 14.77 | 14.84 | 919,235 | +0.13(+0.91%) |
Mar 22, 2021 | 15.13 | 15.20 | 14.65 | 14.70 | 790,014 | -0.27(-1.79%) |
Mar 19, 2021 | 15.06 | 15.58 | 14.97 | 14.97 | 1,575,516 | +0.09(+0.60%) |
Mar 18, 2021 | 15.06 | 15.45 | 14.79 | 14.88 | 992,197 | -0.35(-2.29%) |
Mar 17, 2021 | 14.18 | 15.24 | 14.15 | 15.23 | 880,294 | +1.08(+7.64%) |
Mar 16, 2021 | 14.67 | 14.68 | 13.98 | 14.15 | 746,855 | -0.30(-2.10%) |
Mar 15, 2021 | 14.16 | 14.54 | 13.96 | 14.45 | 736,864 | -0.13(-0.86%) |
Mar 12, 2021 | 13.87 | 14.69 | 13.65 | 14.58 | 6,576,551 | +0.16(+1.12%) |