Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.12 | 15.18 | 15.01 | 15.15 | 414,606 | +0.06(+0.40%) |
May 27, 2021 | 15.02 | 15.11 | 14.81 | 15.09 | 341,431 | +0.07(+0.48%) |
May 26, 2021 | 14.98 | 15.13 | 14.82 | 15.02 | 391,765 | +0.22(+1.46%) |
May 25, 2021 | 14.89 | 15.12 | 14.75 | 14.80 | 445,937 | -0.22(-1.46%) |
May 24, 2021 | 15.24 | 15.24 | 14.94 | 15.02 | 422,869 | -0.10(-0.65%) |
May 21, 2021 | 15.19 | 15.26 | 15.04 | 15.12 | 433,060 | -0.08(-0.50%) |
May 20, 2021 | 15.05 | 15.33 | 14.97 | 15.19 | 673,938 | +0.19(+1.26%) |
May 19, 2021 | 14.66 | 15.10 | 14.54 | 15.01 | 435,530 | +0.05(+0.30%) |
May 18, 2021 | 14.84 | 15.12 | 14.78 | 14.96 | 493,586 | +0.21(+1.43%) |
May 17, 2021 | 14.83 | 14.87 | 14.53 | 14.75 | 351,502 | -0.02(-0.10%) |
May 14, 2021 | 14.51 | 14.82 | 14.51 | 14.76 | 472,215 | +0.20(+1.35%) |
May 13, 2021 | 14.35 | 14.85 | 14.35 | 14.57 | 669,166 | +0.18(+1.26%) |
May 12, 2021 | 14.85 | 14.85 | 14.20 | 14.39 | 738,423 | -0.47(-3.16%) |
May 11, 2021 | 14.74 | 15.10 | 14.07 | 14.85 | 1,163,791 | -0.25(-1.65%) |
May 10, 2021 | 15.34 | 15.34 | 14.96 | 15.10 | 689,331 | -0.14(-0.94%) |
May 07, 2021 | 15.73 | 15.87 | 15.16 | 15.25 | 646,804 | -0.24(-1.56%) |
May 06, 2021 | 15.66 | 15.87 | 15.46 | 15.49 | 564,534 | -0.17(-1.11%) |
May 05, 2021 | 16.13 | 16.18 | 15.61 | 15.66 | 593,255 | -0.33(-2.08%) |
May 04, 2021 | 16.24 | 16.31 | 15.72 | 16.00 | 616,251 | -0.27(-1.67%) |
May 03, 2021 | 16.63 | 16.63 | 16.23 | 16.27 | 280,312 | -0.18(-1.10%) |
Apr 30, 2021 | 16.25 | 16.50 | 16.19 | 16.45 | 396,071 | +0.18(+1.12%) |
Apr 29, 2021 | 16.40 | 16.40 | 16.21 | 16.27 | 573,132 | -0.13(-0.78%) |
Apr 28, 2021 | 16.55 | 16.55 | 16.18 | 16.40 | 532,746 | -0.06(-0.37%) |
Apr 27, 2021 | 16.58 | 16.63 | 16.34 | 16.46 | 550,542 | -0.08(-0.46%) |
Apr 26, 2021 | 16.52 | 16.82 | 16.21 | 16.53 | 1,510,396 | -0.69(-3.99%) |
Apr 23, 2021 | 17.36 | 17.38 | 17.20 | 17.22 | 487,482 | -0.02(-0.09%) |
Apr 22, 2021 | 17.35 | 17.35 | 17.11 | 17.24 | 471,830 | -0.11(-0.61%) |
Apr 21, 2021 | 16.57 | 17.42 | 16.57 | 17.34 | 670,360 | +0.64(+3.80%) |
Apr 20, 2021 | 17.23 | 17.23 | 16.52 | 16.71 | 516,516 | -0.57(-3.28%) |
Apr 19, 2021 | 17.24 | 17.30 | 17.01 | 17.27 | 488,318 | -0.08(-0.44%) |
Apr 16, 2021 | 17.39 | 17.42 | 17.24 | 17.35 | 561,696 | +0.02(+0.09%) |
Apr 15, 2021 | 17.35 | 17.39 | 17.20 | 17.33 | 524,572 | +0.10(+0.57%) |
Apr 14, 2021 | 17.01 | 17.38 | 16.93 | 17.24 | 624,579 | +0.11(+0.62%) |
Apr 13, 2021 | 16.96 | 17.36 | 16.63 | 17.13 | 965,247 | +0.27(+1.61%) |
Apr 12, 2021 | 17.08 | 17.08 | 16.35 | 16.86 | 877,928 | -0.05(-0.27%) |
Apr 09, 2021 | 16.89 | 17.28 | 16.86 | 16.90 | 1,276,980 | +0.18(+1.09%) |
Apr 08, 2021 | 16.38 | 16.74 | 16.24 | 16.72 | 1,421,978 | +0.47(+2.88%) |
Apr 07, 2021 | 16.05 | 16.33 | 15.99 | 16.25 | 1,125,001 | +0.23(+1.42%) |
Apr 06, 2021 | 15.74 | 16.06 | 15.70 | 16.03 | 1,816,938 | +0.31(+1.97%) |
Apr 05, 2021 | 15.60 | 15.72 | 15.46 | 15.72 | 1,372,762 | +0.18(+1.17%) |
Apr 01, 2021 | 15.38 | 15.54 | 15.35 | 15.53 | 1,538,514 | +0.19(+1.23%) |
Mar 31, 2021 | 15.27 | 15.35 | 15.24 | 15.35 | 1,137,485 | +0.08(+0.55%) |
Mar 30, 2021 | 15.27 | 15.29 | 15.21 | 15.26 | 1,026,133 | +0.07(+0.45%) |
Mar 29, 2021 | 15.13 | 15.25 | 15.13 | 15.19 | 1,595,525 | +0.08(+0.50%) |