Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.43 | 15.70 | 15.20 | 15.61 | 40,552 | +0.21(+1.36%) |
May 27, 2021 | 15.43 | 15.52 | 15.29 | 15.40 | 26,170 | +0.15(+0.95%) |
May 26, 2021 | 15.22 | 15.33 | 15.18 | 15.25 | 25,187 | +0.07(+0.48%) |
May 25, 2021 | 15.46 | 15.48 | 15.18 | 15.18 | 48,537 | -0.21(-1.36%) |
May 24, 2021 | 15.52 | 15.52 | 15.35 | 15.39 | 20,514 | -0.06(-0.41%) |
May 21, 2021 | 15.47 | 15.55 | 15.34 | 15.45 | 22,317 | +0.14(+0.89%) |
May 20, 2021 | 15.10 | 15.36 | 14.92 | 15.32 | 31,606 | +0.12(+0.78%) |
May 19, 2021 | 15.14 | 15.26 | 14.75 | 15.20 | 50,493 | -0.07(-0.48%) |
May 18, 2021 | 15.44 | 15.51 | 15.25 | 15.27 | 32,824 | -0.12(-0.77%) |
May 17, 2021 | 15.43 | 15.51 | 15.30 | 15.39 | 19,397 | -0.12(-0.76%) |
May 14, 2021 | 15.21 | 15.58 | 15.18 | 15.51 | 38,229 | +0.10(+0.65%) |
May 13, 2021 | 15.16 | 15.50 | 15.14 | 15.41 | 37,230 | +0.35(+2.35%) |
May 12, 2021 | 15.18 | 15.43 | 15.00 | 15.05 | 67,324 | -0.04(-0.30%) |
May 11, 2021 | 15.05 | 15.22 | 14.73 | 15.10 | 34,181 | +0.16(+1.09%) |
May 10, 2021 | 15.21 | 15.21 | 14.94 | 14.94 | 39,369 | -0.14(-0.90%) |
May 07, 2021 | 14.96 | 15.23 | 14.84 | 15.07 | 28,024 | -0.05(-0.36%) |
May 06, 2021 | 15.05 | 15.16 | 14.80 | 15.12 | 28,834 | -0.02(-0.12%) |
May 05, 2021 | 15.12 | 15.23 | 14.77 | 15.14 | 75,567 | +0.13(+0.84%) |
May 04, 2021 | 15.22 | 15.22 | 14.87 | 15.02 | 31,915 | -0.23(-1.48%) |
May 03, 2021 | 15.37 | 15.47 | 14.95 | 15.24 | 40,330 | +0.06(+0.42%) |
Apr 30, 2021 | 14.90 | 15.30 | 14.83 | 15.18 | 68,009 | +0.08(+0.54%) |
Apr 29, 2021 | 15.14 | 15.19 | 14.96 | 15.10 | 62,944 | +0.07(+0.48%) |
Apr 28, 2021 | 14.53 | 15.10 | 14.53 | 15.03 | 107,109 | +0.42(+2.90%) |
Apr 27, 2021 | 14.70 | 14.73 | 14.54 | 14.60 | 40,156 | -0.14(-0.92%) |
Apr 26, 2021 | 15.04 | 15.14 | 14.68 | 14.74 | 42,303 | -0.23(-1.57%) |
Apr 23, 2021 | 14.63 | 15.06 | 14.57 | 14.97 | 39,829 | +0.46(+3.17%) |
Apr 22, 2021 | 14.94 | 14.94 | 14.51 | 14.51 | 30,120 | -0.34(-2.31%) |
Apr 21, 2021 | 14.59 | 15.01 | 14.54 | 14.85 | 38,500 | +0.21(+1.42%) |
Apr 20, 2021 | 14.88 | 14.99 | 14.57 | 14.65 | 36,655 | -0.40(-2.64%) |
Apr 19, 2021 | 15.05 | 15.08 | 14.81 | 15.04 | 30,876 | -0.09(-0.60%) |
Apr 16, 2021 | 15.22 | 15.22 | 15.08 | 15.13 | 33,283 | -0.06(-0.42%) |
Apr 15, 2021 | 15.44 | 15.45 | 15.14 | 15.20 | 46,344 | -0.19(-1.23%) |
Apr 14, 2021 | 15.17 | 15.45 | 15.17 | 15.39 | 46,425 | +0.11(+0.71%) |
Apr 13, 2021 | 15.29 | 15.38 | 15.10 | 15.28 | 43,741 | -0.05(-0.35%) |
Apr 12, 2021 | 15.42 | 15.44 | 15.21 | 15.33 | 104,349 | +0.00(+0.00%) |
Apr 09, 2021 | 15.33 | 15.37 | 15.12 | 15.33 | 61,796 | +0.00(+0.00%) |
Apr 08, 2021 | 15.34 | 15.39 | 15.18 | 15.33 | 49,245 | -0.04(-0.29%) |
Apr 07, 2021 | 15.85 | 15.85 | 15.33 | 15.38 | 61,547 | -0.43(-2.74%) |
Apr 06, 2021 | 16.20 | 16.24 | 15.77 | 15.81 | 44,749 | -0.39(-2.39%) |
Apr 05, 2021 | 15.67 | 16.21 | 15.54 | 16.20 | 126,972 | +0.61(+3.93%) |
Apr 01, 2021 | 15.32 | 15.60 | 15.15 | 15.58 | 43,047 | +0.24(+1.59%) |
Mar 31, 2021 | 15.56 | 15.76 | 15.34 | 15.34 | 100,871 | -0.24(-1.56%) |
Mar 30, 2021 | 15.42 | 15.87 | 15.36 | 15.58 | 58,073 | +0.20(+1.29%) |
Mar 29, 2021 | 15.66 | 15.94 | 15.29 | 15.39 | 46,024 | -0.41(-2.57%) |
Mar 26, 2021 | 15.85 | 15.85 | 15.57 | 15.79 | 66,567 | +0.15(+0.98%) |
Mar 25, 2021 | 15.39 | 15.69 | 15.39 | 15.64 | 61,516 | +0.21(+1.34%) |
Mar 24, 2021 | 15.40 | 15.93 | 15.39 | 15.43 | 65,998 | +0.20(+1.30%) |
Mar 23, 2021 | 15.40 | 15.53 | 15.05 | 15.23 | 65,676 | -0.31(-1.97%) |
Mar 22, 2021 | 15.84 | 15.84 | 15.34 | 15.54 | 61,643 | -0.35(-2.21%) |
Mar 19, 2021 | 15.84 | 16.01 | 15.53 | 15.89 | 177,624 | -0.03(-0.17%) |
Mar 18, 2021 | 15.96 | 16.31 | 15.81 | 15.92 | 66,856 | -0.01(-0.06%) |
Mar 17, 2021 | 15.43 | 15.94 | 15.43 | 15.93 | 79,553 | +0.45(+2.91%) |
Mar 16, 2021 | 15.63 | 15.77 | 15.37 | 15.48 | 54,140 | -0.15(-0.98%) |
Mar 15, 2021 | 16.09 | 16.16 | 15.32 | 15.63 | 61,995 | -0.53(-3.29%) |
Mar 12, 2021 | 16.14 | 16.22 | 15.69 | 16.16 | 78,882 | +0.06(+0.39%) |
Mar 11, 2021 | 15.76 | 16.13 | 15.36 | 16.10 | 83,115 | +0.36(+2.29%) |
Mar 10, 2021 | 15.30 | 15.74 | 15.15 | 15.74 | 86,624 | +0.72(+4.80%) |
Mar 09, 2021 | 14.78 | 15.05 | 14.68 | 15.02 | 162,751 | +0.23(+1.59%) |
Mar 08, 2021 | 14.65 | 14.89 | 14.16 | 14.78 | 161,812 | +0.63(+4.46%) |
Mar 05, 2021 | 13.97 | 14.26 | 13.66 | 14.15 | 339,495 | +0.33(+2.41%) |
Mar 04, 2021 | 13.98 | 14.00 | 13.38 | 13.82 | 603,867 | -0.81(-5.55%) |
Mar 03, 2021 | 14.09 | 14.96 | 14.09 | 14.63 | 36,476 | +0.53(+3.77%) |
Mar 02, 2021 | 13.92 | 14.39 | 13.81 | 14.10 | 34,857 | +0.19(+1.36%) |