Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.49 | 15.49 | 15.22 | 15.37 | 146,912 | -0.03(-0.18%) |
May 27, 2021 | 15.26 | 15.67 | 15.26 | 15.40 | 101,592 | +0.24(+1.56%) |
May 26, 2021 | 15.05 | 15.36 | 15.05 | 15.17 | 77,431 | +0.21(+1.39%) |
May 25, 2021 | 15.43 | 15.54 | 14.91 | 14.96 | 151,573 | -0.49(-3.18%) |
May 24, 2021 | 15.24 | 15.81 | 15.12 | 15.45 | 107,790 | +0.30(+2.00%) |
May 21, 2021 | 15.30 | 15.49 | 15.08 | 15.15 | 148,230 | +0.03(+0.19%) |
May 20, 2021 | 15.07 | 15.17 | 14.93 | 15.12 | 120,922 | +0.03(+0.19%) |
May 19, 2021 | 15.11 | 15.24 | 15.02 | 15.09 | 107,726 | -0.03(-0.19%) |
May 18, 2021 | 15.20 | 15.50 | 15.05 | 15.12 | 69,103 | -0.13(-0.87%) |
May 17, 2021 | 15.24 | 15.52 | 15.24 | 15.25 | 103,287 | +0.02(+0.12%) |
May 14, 2021 | 15.35 | 15.35 | 15.11 | 15.23 | 117,261 | +0.07(+0.44%) |
May 13, 2021 | 15.21 | 15.61 | 15.13 | 15.17 | 109,548 | -0.04(-0.25%) |
May 12, 2021 | 15.22 | 15.75 | 15.09 | 15.20 | 42,637 | -0.04(-0.25%) |
May 11, 2021 | 15.03 | 15.34 | 15.03 | 15.24 | 30,117 | +0.09(+0.62%) |
May 10, 2021 | 15.36 | 15.47 | 15.10 | 15.15 | 47,365 | -0.16(-1.04%) |
May 07, 2021 | 15.32 | 15.47 | 15.05 | 15.31 | 130,763 | -0.13(-0.85%) |
May 06, 2021 | 15.45 | 15.51 | 15.20 | 15.44 | 24,477 | +0.08(+0.55%) |
May 05, 2021 | 15.35 | 15.51 | 15.07 | 15.35 | 30,030 | +0.08(+0.49%) |
May 04, 2021 | 15.45 | 15.51 | 15.12 | 15.28 | 35,297 | -0.17(-1.10%) |
May 03, 2021 | 15.39 | 15.52 | 15.27 | 15.45 | 91,767 | +0.26(+1.73%) |
Apr 30, 2021 | 15.27 | 15.45 | 15.06 | 15.18 | 44,456 | -0.24(-1.52%) |
Apr 29, 2021 | 15.50 | 15.55 | 15.11 | 15.42 | 63,077 | +0.03(+0.18%) |
Apr 28, 2021 | 15.33 | 15.51 | 15.21 | 15.39 | 41,043 | +0.02(+0.12%) |
Apr 27, 2021 | 15.40 | 15.53 | 15.20 | 15.37 | 41,174 | -0.12(-0.79%) |
Apr 26, 2021 | 15.78 | 16.06 | 15.40 | 15.50 | 61,101 | -0.13(-0.84%) |
Apr 23, 2021 | 15.48 | 16.07 | 15.18 | 15.63 | 92,317 | +0.34(+2.21%) |
Apr 22, 2021 | 15.43 | 15.69 | 15.07 | 15.29 | 41,336 | -0.31(-1.99%) |
Apr 21, 2021 | 15.38 | 15.78 | 15.03 | 15.60 | 36,294 | +0.55(+3.62%) |
Apr 20, 2021 | 15.57 | 15.72 | 15.04 | 15.05 | 27,540 | -0.55(-3.55%) |
Apr 19, 2021 | 15.93 | 15.99 | 15.36 | 15.61 | 79,011 | -0.24(-1.48%) |
Apr 16, 2021 | 16.12 | 16.12 | 15.61 | 15.84 | 34,672 | -0.17(-1.06%) |
Apr 15, 2021 | 16.07 | 16.08 | 15.54 | 16.01 | 31,557 | +0.02(+0.12%) |
Apr 14, 2021 | 16.03 | 16.16 | 15.77 | 15.99 | 63,256 | +0.01(+0.06%) |
Apr 13, 2021 | 16.20 | 16.20 | 15.71 | 15.98 | 52,353 | -0.09(-0.59%) |
Apr 12, 2021 | 16.11 | 16.16 | 15.93 | 16.08 | 19,115 | +0.02(+0.12%) |
Apr 09, 2021 | 16.26 | 16.45 | 15.69 | 16.06 | 65,621 | -0.23(-1.44%) |
Apr 08, 2021 | 15.53 | 16.31 | 15.50 | 16.29 | 72,405 | +0.76(+4.90%) |
Apr 07, 2021 | 16.03 | 16.09 | 15.48 | 15.53 | 53,474 | -0.50(-3.11%) |
Apr 06, 2021 | 16.23 | 16.30 | 15.97 | 16.03 | 22,183 | -0.33(-2.01%) |
Apr 05, 2021 | 16.15 | 16.38 | 15.85 | 16.36 | 42,353 | +0.34(+2.11%) |
Apr 01, 2021 | 15.53 | 16.11 | 15.49 | 16.02 | 52,858 | +0.42(+2.71%) |
Mar 31, 2021 | 17.32 | 17.64 | 15.37 | 15.60 | 109,928 | -0.15(-0.96%) |
Mar 30, 2021 | 15.35 | 15.93 | 15.35 | 15.75 | 53,584 | +0.52(+3.40%) |
Mar 29, 2021 | 14.99 | 15.32 | 14.46 | 15.23 | 102,278 | +0.04(+0.25%) |
Mar 26, 2021 | 14.63 | 15.20 | 14.63 | 15.19 | 80,405 | +0.77(+5.35%) |
Mar 25, 2021 | 14.86 | 14.86 | 14.21 | 14.42 | 110,864 | -0.10(-0.71%) |
Mar 24, 2021 | 14.84 | 15.19 | 14.53 | 14.53 | 101,306 | -0.32(-2.15%) |
Mar 23, 2021 | 14.94 | 15.20 | 14.57 | 14.85 | 107,029 | -0.61(-3.95%) |
Mar 22, 2021 | 16.15 | 16.15 | 15.29 | 15.46 | 68,777 | -1.00(-6.06%) |
Mar 19, 2021 | 16.45 | 16.53 | 16.23 | 16.45 | 190,909 | -0.02(-0.11%) |
Mar 18, 2021 | 16.55 | 16.73 | 16.30 | 16.47 | 153,070 | +0.02(+0.11%) |
Mar 17, 2021 | 16.40 | 16.54 | 16.26 | 16.45 | 68,383 | +0.15(+0.92%) |
Mar 16, 2021 | 16.41 | 16.44 | 15.61 | 16.30 | 56,987 | -0.15(-0.91%) |
Mar 15, 2021 | 16.91 | 16.91 | 16.36 | 16.45 | 56,248 | -0.44(-2.62%) |
Mar 12, 2021 | 17.10 | 17.16 | 16.23 | 16.90 | 91,678 | -0.16(-0.94%) |
Mar 11, 2021 | 17.15 | 17.16 | 16.63 | 17.06 | 88,342 | -0.01(-0.06%) |
Mar 10, 2021 | 17.07 | 17.25 | 17.00 | 17.07 | 47,875 | +0.09(+0.55%) |
Mar 09, 2021 | 17.52 | 17.52 | 16.94 | 16.97 | 68,829 | -0.59(-3.37%) |
Mar 08, 2021 | 17.05 | 17.74 | 17.05 | 17.56 | 67,626 | +0.63(+3.72%) |
Mar 05, 2021 | 17.86 | 17.86 | 16.14 | 16.93 | 233,345 | -0.63(-3.59%) |
Mar 04, 2021 | 18.12 | 18.58 | 17.25 | 17.56 | 128,122 | -0.70(-3.81%) |
Mar 03, 2021 | 17.32 | 19.01 | 17.19 | 18.26 | 207,055 | +0.94(+5.43%) |
Mar 02, 2021 | 17.01 | 17.32 | 16.72 | 17.32 | 102,167 | +0.24(+1.38%) |