Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.83 | 14.88 | 14.50 | 14.61 | 213,294 | -0.13(-0.88%) |
May 27, 2021 | 14.30 | 14.84 | 14.30 | 14.74 | 506,724 | +0.50(+3.51%) |
May 26, 2021 | 14.31 | 14.38 | 14.18 | 14.24 | 302,712 | -0.02(-0.14%) |
May 25, 2021 | 14.51 | 14.66 | 14.26 | 14.26 | 487,307 | -0.26(-1.79%) |
May 24, 2021 | 14.45 | 14.58 | 14.32 | 14.52 | 176,046 | +0.09(+0.62%) |
May 21, 2021 | 14.46 | 14.55 | 14.33 | 14.43 | 185,078 | +0.15(+1.05%) |
May 20, 2021 | 14.56 | 14.65 | 14.23 | 14.28 | 242,948 | -0.28(-1.92%) |
May 19, 2021 | 14.32 | 14.58 | 14.13 | 14.56 | 426,875 | +0.13(+0.90%) |
May 18, 2021 | 14.62 | 14.68 | 14.37 | 14.43 | 761,715 | -0.26(-1.77%) |
May 17, 2021 | 14.53 | 14.72 | 14.41 | 14.69 | 324,810 | +0.09(+0.62%) |
May 14, 2021 | 14.21 | 14.68 | 14.01 | 14.60 | 373,224 | +0.58(+4.14%) |
May 13, 2021 | 13.58 | 14.11 | 13.51 | 14.02 | 429,220 | +0.48(+3.55%) |
May 12, 2021 | 13.60 | 13.74 | 13.31 | 13.54 | 499,266 | -0.14(-1.02%) |
May 11, 2021 | 13.60 | 13.79 | 13.50 | 13.68 | 263,717 | -0.19(-1.37%) |
May 10, 2021 | 14.20 | 14.29 | 13.86 | 13.87 | 318,449 | -0.33(-2.32%) |
May 07, 2021 | 14.15 | 14.36 | 14.01 | 14.20 | 343,828 | +0.06(+0.42%) |
May 06, 2021 | 14.20 | 14.40 | 13.63 | 14.14 | 436,729 | -0.12(-0.84%) |
May 05, 2021 | 15.29 | 15.29 | 14.04 | 14.26 | 700,247 | -0.88(-5.81%) |
May 04, 2021 | 15.71 | 15.86 | 14.61 | 15.14 | 838,405 | -1.03(-6.37%) |
May 03, 2021 | 15.85 | 16.28 | 15.84 | 16.17 | 419,359 | +0.47(+2.99%) |
Apr 30, 2021 | 15.72 | 15.79 | 15.57 | 15.70 | 270,600 | -0.09(-0.57%) |
Apr 29, 2021 | 16.02 | 16.05 | 15.69 | 15.79 | 309,624 | -0.09(-0.57%) |
Apr 28, 2021 | 15.87 | 16.01 | 15.79 | 15.88 | 220,827 | +0.03(+0.19%) |
Apr 27, 2021 | 15.90 | 16.00 | 15.80 | 15.85 | 287,305 | -0.08(-0.47%) |
Apr 26, 2021 | 15.81 | 16.07 | 15.65 | 15.93 | 401,631 | +0.15(+0.92%) |
Apr 23, 2021 | 14.95 | 16.00 | 14.95 | 15.78 | 484,400 | +0.37(+2.40%) |
Apr 22, 2021 | 15.38 | 15.64 | 15.26 | 15.41 | 474,116 | +0.03(+0.20%) |
Apr 21, 2021 | 15.06 | 15.42 | 14.99 | 15.38 | 392,169 | +0.32(+2.12%) |
Apr 20, 2021 | 15.15 | 15.35 | 14.88 | 15.06 | 667,635 | -0.15(-0.99%) |
Apr 19, 2021 | 15.08 | 15.25 | 14.88 | 15.21 | 419,165 | +0.13(+0.86%) |
Apr 16, 2021 | 14.89 | 15.16 | 14.68 | 15.08 | 244,300 | +0.31(+2.10%) |
Apr 15, 2021 | 15.08 | 15.11 | 14.67 | 14.77 | 176,724 | -0.16(-1.07%) |
Apr 14, 2021 | 14.84 | 15.17 | 14.82 | 14.93 | 415,519 | +0.02(+0.13%) |
Apr 13, 2021 | 15.08 | 15.15 | 14.83 | 14.91 | 218,786 | -0.20(-1.32%) |
Apr 12, 2021 | 15.48 | 15.61 | 15.08 | 15.11 | 362,179 | -0.30(-1.95%) |
Apr 09, 2021 | 15.42 | 15.56 | 15.23 | 15.41 | 305,000 | +0.04(+0.26%) |
Apr 08, 2021 | 14.86 | 15.50 | 14.65 | 15.37 | 562,773 | +0.59(+3.99%) |
Apr 07, 2021 | 15.15 | 15.45 | 14.71 | 14.78 | 289,291 | -0.35(-2.31%) |
Apr 06, 2021 | 15.17 | 15.41 | 15.02 | 15.13 | 257,210 | -0.03(-0.20%) |
Apr 05, 2021 | 15.27 | 15.94 | 15.09 | 15.16 | 435,019 | +0.16(+1.07%) |
Apr 01, 2021 | 14.65 | 15.09 | 14.65 | 15.00 | 280,400 | +0.42(+2.88%) |
Mar 31, 2021 | 14.22 | 14.74 | 13.93 | 14.58 | 538,245 | +0.40(+2.82%) |
Mar 30, 2021 | 13.74 | 14.28 | 13.69 | 14.18 | 355,767 | +0.50(+3.65%) |
Mar 29, 2021 | 14.30 | 14.44 | 13.65 | 13.68 | 434,438 | -0.73(-5.07%) |
Mar 26, 2021 | 14.14 | 14.41 | 13.94 | 14.41 | 213,300 | +0.42(+3.00%) |
Mar 25, 2021 | 13.77 | 14.08 | 13.45 | 13.99 | 375,554 | +0.14(+1.01%) |
Mar 24, 2021 | 14.07 | 14.53 | 13.83 | 13.85 | 270,960 | -0.09(-0.65%) |
Mar 23, 2021 | 14.39 | 14.57 | 13.91 | 13.94 | 466,762 | -0.50(-3.46%) |
Mar 22, 2021 | 14.11 | 14.58 | 14.11 | 14.44 | 341,494 | +0.26(+1.83%) |
Mar 19, 2021 | 14.40 | 14.48 | 14.10 | 14.18 | 815,300 | -0.33(-2.27%) |
Mar 18, 2021 | 14.61 | 14.92 | 14.46 | 14.51 | 263,537 | -0.15(-1.02%) |
Mar 17, 2021 | 14.85 | 14.85 | 14.50 | 14.66 | 318,521 | -0.27(-1.81%) |
Mar 16, 2021 | 15.34 | 15.34 | 14.82 | 14.93 | 291,411 | -0.48(-3.11%) |
Mar 15, 2021 | 15.74 | 15.76 | 15.27 | 15.41 | 335,310 | -0.35(-2.22%) |
Mar 12, 2021 | 15.65 | 15.88 | 15.51 | 15.76 | 221,900 | +0.13(+0.86%) |
Mar 11, 2021 | 15.55 | 15.83 | 15.29 | 15.62 | 388,027 | +0.19(+1.20%) |
Mar 10, 2021 | 15.23 | 15.66 | 15.09 | 15.44 | 389,016 | +0.43(+2.86%) |
Mar 09, 2021 | 15.16 | 15.38 | 15.01 | 15.01 | 314,159 | -0.11(-0.73%) |
Mar 08, 2021 | 14.82 | 15.32 | 14.82 | 15.12 | 364,867 | +0.39(+2.65%) |
Mar 05, 2021 | 14.66 | 14.79 | 14.14 | 14.73 | 324,200 | +0.23(+1.59%) |
Mar 04, 2021 | 15.01 | 15.02 | 14.32 | 14.50 | 472,161 | -0.52(-3.46%) |
Mar 03, 2021 | 15.21 | 15.39 | 15.02 | 15.02 | 347,894 | -0.22(-1.44%) |
Mar 02, 2021 | 15.56 | 15.58 | 15.22 | 15.24 | 373,437 | -0.37(-2.37%) |