Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.05 | 15.35 | 14.99 | 15.27 | 456,533 | +0.02(+0.13%) |
May 27, 2021 | 14.97 | 15.27 | 14.91 | 15.25 | 176,061 | +0.31(+2.07%) |
May 26, 2021 | 15.38 | 15.38 | 14.88 | 14.94 | 87,276 | -0.03(-0.20%) |
May 25, 2021 | 14.55 | 15.04 | 14.54 | 14.97 | 298,180 | +0.43(+2.96%) |
May 24, 2021 | 14.28 | 14.57 | 14.19 | 14.54 | 87,954 | +0.32(+2.25%) |
May 21, 2021 | 14.44 | 14.46 | 14.16 | 14.22 | 99,836 | -0.04(-0.28%) |
May 20, 2021 | 14.13 | 14.33 | 13.86 | 14.26 | 111,002 | +0.28(+2.00%) |
May 19, 2021 | 13.82 | 14.01 | 13.78 | 13.98 | 235,210 | -0.11(-0.78%) |
May 18, 2021 | 14.10 | 14.27 | 14.04 | 14.09 | 156,234 | -0.01(-0.07%) |
May 17, 2021 | 14.32 | 14.32 | 13.93 | 14.10 | 93,252 | -0.30(-2.08%) |
May 14, 2021 | 13.98 | 14.43 | 13.90 | 14.40 | 186,400 | +0.56(+4.05%) |
May 13, 2021 | 14.28 | 14.28 | 13.55 | 13.84 | 192,724 | -0.04(-0.29%) |
May 12, 2021 | 14.24 | 14.32 | 13.82 | 13.88 | 263,580 | -0.51(-3.54%) |
May 11, 2021 | 14.50 | 14.50 | 13.89 | 14.39 | 276,683 | -0.23(-1.57%) |
May 10, 2021 | 14.41 | 14.89 | 14.29 | 14.62 | 455,423 | +0.12(+0.83%) |
May 07, 2021 | 14.11 | 14.64 | 14.11 | 14.50 | 749,078 | +0.39(+2.76%) |
May 06, 2021 | 14.52 | 14.95 | 13.14 | 14.11 | 403,189 | -0.65(-4.40%) |
May 05, 2021 | 15.46 | 15.50 | 14.38 | 14.76 | 375,145 | -0.69(-4.47%) |
May 04, 2021 | 15.77 | 15.77 | 15.25 | 15.45 | 185,421 | -0.37(-2.34%) |
May 03, 2021 | 15.62 | 15.98 | 15.62 | 15.82 | 201,343 | +0.04(+0.25%) |
Apr 30, 2021 | 15.95 | 16.07 | 15.56 | 15.78 | 308,400 | -0.23(-1.44%) |
Apr 29, 2021 | 15.87 | 16.15 | 15.61 | 16.01 | 300,595 | +0.24(+1.52%) |
Apr 28, 2021 | 15.81 | 15.90 | 15.44 | 15.77 | 230,523 | -0.04(-0.25%) |
Apr 27, 2021 | 16.15 | 16.15 | 15.64 | 15.81 | 338,077 | -0.29(-1.80%) |
Apr 26, 2021 | 15.45 | 16.50 | 15.32 | 16.10 | 580,649 | +0.74(+4.82%) |
Apr 23, 2021 | 14.79 | 15.78 | 14.79 | 15.36 | 466,400 | +0.61(+4.14%) |
Apr 22, 2021 | 14.66 | 15.10 | 14.51 | 14.75 | 371,795 | +0.19(+1.30%) |
Apr 21, 2021 | 14.55 | 14.93 | 14.33 | 14.56 | 147,127 | +0.04(+0.28%) |
Apr 20, 2021 | 14.57 | 14.66 | 14.35 | 14.52 | 118,176 | -0.16(-1.09%) |
Apr 19, 2021 | 14.77 | 14.85 | 14.46 | 14.68 | 88,840 | -0.19(-1.28%) |
Apr 16, 2021 | 15.13 | 15.13 | 14.69 | 14.87 | 66,200 | -0.14(-0.93%) |
Apr 15, 2021 | 14.68 | 15.01 | 14.61 | 15.01 | 94,301 | +0.35(+2.39%) |
Apr 14, 2021 | 14.73 | 15.03 | 14.60 | 14.66 | 151,823 | -0.11(-0.74%) |
Apr 13, 2021 | 15.27 | 15.27 | 14.61 | 14.77 | 127,621 | -0.08(-0.54%) |
Apr 12, 2021 | 14.97 | 14.99 | 14.68 | 14.85 | 70,283 | -0.12(-0.80%) |
Apr 09, 2021 | 14.85 | 15.11 | 14.83 | 14.97 | 77,900 | +0.24(+1.63%) |
Apr 08, 2021 | 14.72 | 15.11 | 14.60 | 14.73 | 132,996 | +0.08(+0.55%) |
Apr 07, 2021 | 15.14 | 15.30 | 14.62 | 14.65 | 86,456 | -0.44(-2.92%) |
Apr 06, 2021 | 15.14 | 15.32 | 15.00 | 15.09 | 195,871 | -0.08(-0.53%) |
Apr 05, 2021 | 15.57 | 15.57 | 15.10 | 15.17 | 206,650 | -0.16(-1.04%) |
Apr 01, 2021 | 14.90 | 15.50 | 14.90 | 15.33 | 106,900 | +0.32(+2.13%) |
Mar 31, 2021 | 15.13 | 15.32 | 14.95 | 15.01 | 180,515 | +0.08(+0.54%) |
Mar 30, 2021 | 14.84 | 14.98 | 14.47 | 14.93 | 100,219 | +0.02(+0.13%) |
Mar 29, 2021 | 15.21 | 15.41 | 14.87 | 14.91 | 73,924 | -0.37(-2.42%) |
Mar 26, 2021 | 15.17 | 15.28 | 14.75 | 15.28 | 100,700 | +0.27(+1.80%) |
Mar 25, 2021 | 15.30 | 15.38 | 14.78 | 15.01 | 126,893 | -0.41(-2.66%) |
Mar 24, 2021 | 15.74 | 15.74 | 15.27 | 15.42 | 131,746 | +0.00(+0.00%) |
Mar 23, 2021 | 15.62 | 15.66 | 15.22 | 15.42 | 230,671 | -0.13(-0.84%) |
Mar 22, 2021 | 15.81 | 16.48 | 15.24 | 15.55 | 75,875 | -0.21(-1.33%) |
Mar 19, 2021 | 15.79 | 16.01 | 15.28 | 15.76 | 471,600 | +0.12(+0.77%) |
Mar 18, 2021 | 16.09 | 16.14 | 15.09 | 15.64 | 137,821 | -0.66(-4.05%) |
Mar 17, 2021 | 16.57 | 16.57 | 15.87 | 16.30 | 198,378 | -0.36(-2.16%) |
Mar 16, 2021 | 17.28 | 17.28 | 16.58 | 16.66 | 179,827 | -0.62(-3.59%) |
Mar 15, 2021 | 17.06 | 17.57 | 16.61 | 17.28 | 319,660 | +0.19(+1.11%) |
Mar 12, 2021 | 17.06 | 17.44 | 16.77 | 17.09 | 360,700 | -0.05(-0.29%) |
Mar 11, 2021 | 17.00 | 17.50 | 16.65 | 17.14 | 274,312 | +0.60(+3.63%) |
Mar 10, 2021 | 15.79 | 16.61 | 15.42 | 16.54 | 219,367 | +1.23(+8.03%) |
Mar 09, 2021 | 14.99 | 15.48 | 14.93 | 15.31 | 99,567 | +0.51(+3.45%) |
Mar 08, 2021 | 14.71 | 15.13 | 14.55 | 14.80 | 222,568 | +0.00(+0.00%) |
Mar 05, 2021 | 14.29 | 14.84 | 13.85 | 14.80 | 168,800 | +0.63(+4.45%) |
Mar 04, 2021 | 15.07 | 15.07 | 14.04 | 14.17 | 128,289 | -0.66(-4.45%) |
Mar 03, 2021 | 14.99 | 15.15 | 14.71 | 14.83 | 175,806 | -0.21(-1.40%) |
Mar 02, 2021 | 15.28 | 15.86 | 15.00 | 15.04 | 125,342 | -0.21(-1.38%) |