Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.68 | 15.68 | 14.90 | 15.57 | 143,392 | +0.11(+0.73%) |
May 27, 2021 | 15.24 | 15.89 | 15.24 | 15.46 | 133,492 | +0.62(+4.18%) |
May 26, 2021 | 14.77 | 14.93 | 14.66 | 14.84 | 105,873 | +0.08(+0.57%) |
May 25, 2021 | 15.84 | 15.84 | 14.68 | 14.75 | 144,294 | -1.00(-6.33%) |
May 24, 2021 | 15.52 | 15.80 | 15.21 | 15.75 | 73,795 | +0.36(+2.32%) |
May 21, 2021 | 15.72 | 15.83 | 15.30 | 15.39 | 99,259 | +0.08(+0.55%) |
May 20, 2021 | 15.52 | 15.52 | 15.06 | 15.31 | 50,875 | -0.11(-0.73%) |
May 19, 2021 | 15.21 | 15.58 | 14.89 | 15.42 | 92,331 | -0.30(-1.91%) |
May 18, 2021 | 15.98 | 16.47 | 15.72 | 15.72 | 113,806 | -0.23(-1.42%) |
May 17, 2021 | 15.46 | 16.23 | 15.46 | 15.95 | 267,008 | +0.58(+3.79%) |
May 14, 2021 | 15.03 | 15.58 | 15.03 | 15.36 | 95,228 | +0.34(+2.25%) |
May 13, 2021 | 14.79 | 15.38 | 14.60 | 15.03 | 130,145 | +0.36(+2.44%) |
May 12, 2021 | 15.48 | 15.74 | 14.58 | 14.67 | 138,736 | -1.15(-7.25%) |
May 11, 2021 | 15.37 | 16.26 | 15.37 | 15.82 | 100,610 | -0.04(-0.24%) |
May 10, 2021 | 16.08 | 16.36 | 15.75 | 15.85 | 120,508 | -0.03(-0.18%) |
May 07, 2021 | 16.14 | 16.35 | 15.55 | 15.88 | 101,588 | -0.23(-1.40%) |
May 06, 2021 | 16.11 | 16.68 | 15.06 | 16.11 | 239,435 | +0.29(+1.84%) |
May 05, 2021 | 15.67 | 16.27 | 15.39 | 15.82 | 144,739 | +0.32(+2.06%) |
May 04, 2021 | 15.34 | 15.72 | 15.21 | 15.50 | 192,702 | +0.01(+0.06%) |
May 03, 2021 | 15.28 | 15.66 | 15.07 | 15.49 | 102,480 | +0.55(+3.72%) |
Apr 30, 2021 | 14.52 | 15.10 | 14.52 | 14.93 | 96,031 | +0.15(+1.02%) |
Apr 29, 2021 | 14.53 | 14.85 | 14.37 | 14.78 | 105,224 | +0.31(+2.14%) |
Apr 28, 2021 | 14.28 | 14.61 | 14.20 | 14.47 | 54,263 | +0.20(+1.38%) |
Apr 27, 2021 | 14.38 | 14.47 | 14.07 | 14.27 | 77,118 | -0.09(-0.65%) |
Apr 26, 2021 | 14.22 | 14.57 | 14.12 | 14.37 | 80,756 | +0.33(+2.34%) |
Apr 23, 2021 | 13.81 | 14.13 | 13.48 | 14.04 | 81,887 | +0.40(+2.97%) |
Apr 22, 2021 | 13.65 | 14.05 | 13.42 | 13.63 | 72,166 | -0.03(-0.21%) |
Apr 21, 2021 | 12.77 | 13.69 | 12.77 | 13.66 | 123,085 | +0.79(+6.14%) |
Apr 20, 2021 | 13.70 | 13.77 | 12.65 | 12.87 | 330,766 | -0.84(-6.10%) |
Apr 19, 2021 | 14.56 | 14.60 | 13.56 | 13.71 | 149,804 | -1.08(-7.31%) |
Apr 16, 2021 | 15.36 | 15.37 | 14.74 | 14.79 | 83,801 | -0.25(-1.69%) |
Apr 15, 2021 | 15.11 | 15.14 | 14.53 | 15.05 | 123,005 | +0.15(+1.01%) |
Apr 14, 2021 | 14.61 | 15.27 | 14.61 | 14.89 | 69,509 | +0.29(+2.00%) |
Apr 13, 2021 | 15.05 | 15.05 | 14.26 | 14.60 | 81,877 | -0.40(-2.69%) |
Apr 12, 2021 | 14.92 | 15.19 | 14.74 | 15.01 | 61,756 | +0.13(+0.89%) |
Apr 09, 2021 | 14.75 | 14.97 | 14.49 | 14.88 | 86,034 | +0.03(+0.19%) |
Apr 08, 2021 | 15.26 | 15.28 | 14.55 | 14.85 | 94,684 | -0.34(-2.23%) |
Apr 07, 2021 | 15.35 | 15.50 | 15.12 | 15.19 | 115,122 | -0.04(-0.25%) |
Apr 06, 2021 | 15.75 | 16.07 | 15.15 | 15.22 | 111,467 | -0.53(-3.34%) |
Apr 05, 2021 | 16.12 | 16.26 | 15.32 | 15.75 | 149,922 | +0.00(+0.00%) |
Apr 01, 2021 | 15.34 | 15.78 | 14.91 | 15.75 | 247,681 | -0.27(-1.70%) |
Mar 31, 2021 | 15.92 | 16.53 | 15.69 | 16.02 | 298,107 | +0.43(+2.77%) |
Mar 30, 2021 | 15.27 | 16.03 | 15.27 | 15.59 | 123,668 | +0.24(+1.53%) |
Mar 29, 2021 | 16.30 | 16.90 | 15.33 | 15.36 | 116,272 | -1.11(-6.74%) |
Mar 26, 2021 | 15.78 | 16.77 | 15.55 | 16.46 | 133,146 | +1.02(+6.57%) |
Mar 25, 2021 | 14.47 | 15.59 | 14.15 | 15.45 | 145,143 | +0.74(+5.05%) |
Mar 24, 2021 | 15.42 | 15.87 | 14.71 | 14.71 | 130,420 | -0.35(-2.31%) |
Mar 23, 2021 | 15.61 | 15.69 | 15.01 | 15.05 | 136,432 | -0.95(-5.93%) |
Mar 22, 2021 | 16.57 | 16.77 | 15.74 | 16.00 | 115,714 | -0.54(-3.24%) |
Mar 19, 2021 | 16.56 | 16.89 | 15.36 | 16.54 | 323,613 | -0.02(-0.11%) |
Mar 18, 2021 | 16.80 | 18.30 | 16.53 | 16.56 | 235,424 | -0.34(-2.00%) |
Mar 17, 2021 | 16.31 | 16.91 | 15.96 | 16.90 | 124,225 | +0.50(+3.04%) |
Mar 16, 2021 | 16.54 | 16.65 | 16.16 | 16.40 | 79,842 | -0.15(-0.91%) |
Mar 15, 2021 | 16.15 | 16.58 | 16.00 | 16.55 | 112,080 | +0.46(+2.86%) |
Mar 12, 2021 | 16.14 | 16.25 | 15.75 | 16.09 | 131,763 | +0.06(+0.35%) |
Mar 11, 2021 | 15.75 | 16.19 | 15.64 | 16.03 | 147,128 | +0.52(+3.33%) |
Mar 10, 2021 | 15.08 | 15.61 | 14.91 | 15.52 | 142,130 | +0.43(+2.87%) |
Mar 09, 2021 | 14.84 | 15.31 | 14.33 | 15.08 | 140,264 | +0.42(+2.89%) |
Mar 08, 2021 | 13.60 | 14.70 | 13.59 | 14.66 | 157,786 | +1.06(+7.81%) |
Mar 05, 2021 | 13.43 | 13.73 | 13.02 | 13.60 | 175,472 | +0.56(+4.33%) |
Mar 04, 2021 | 12.81 | 13.47 | 12.68 | 13.03 | 204,797 | +0.01(+0.07%) |
Mar 03, 2021 | 12.41 | 13.16 | 12.37 | 13.02 | 154,649 | +0.60(+4.84%) |
Mar 02, 2021 | 12.84 | 12.93 | 12.40 | 12.42 | 82,591 | -0.43(-3.37%) |