Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.93 | 15.96 | 15.71 | 15.95 | 234,771 | +0.07(+0.47%) |
May 27, 2021 | 15.72 | 15.98 | 15.62 | 15.87 | 896,195 | +0.27(+1.74%) |
May 26, 2021 | 15.48 | 15.64 | 15.42 | 15.60 | 1,142,274 | +0.17(+1.09%) |
May 25, 2021 | 15.64 | 15.78 | 15.42 | 15.43 | 625,537 | -0.22(-1.43%) |
May 24, 2021 | 15.88 | 15.88 | 15.63 | 15.66 | 252,682 | -0.12(-0.77%) |
May 21, 2021 | 15.85 | 15.97 | 15.77 | 15.78 | 288,140 | +0.04(+0.24%) |
May 20, 2021 | 15.86 | 15.93 | 15.69 | 15.74 | 125,442 | -0.16(-1.00%) |
May 19, 2021 | 16.01 | 16.05 | 15.69 | 15.90 | 238,695 | -0.20(-1.25%) |
May 18, 2021 | 16.56 | 16.70 | 16.08 | 16.10 | 279,836 | -0.48(-2.90%) |
May 17, 2021 | 16.51 | 16.76 | 16.41 | 16.58 | 256,110 | +0.07(+0.40%) |
May 14, 2021 | 16.29 | 16.56 | 16.13 | 16.52 | 342,324 | +0.23(+1.44%) |
May 13, 2021 | 15.92 | 16.36 | 15.79 | 16.28 | 276,314 | +0.35(+2.17%) |
May 12, 2021 | 16.27 | 16.27 | 15.85 | 15.94 | 268,912 | -0.33(-2.01%) |
May 11, 2021 | 16.45 | 16.62 | 16.08 | 16.26 | 287,476 | -0.37(-2.22%) |
May 10, 2021 | 16.48 | 16.89 | 16.48 | 16.63 | 579,921 | +0.08(+0.48%) |
May 07, 2021 | 16.51 | 16.55 | 16.13 | 16.55 | 798,808 | +0.11(+0.68%) |
May 06, 2021 | 16.30 | 16.58 | 16.30 | 16.44 | 285,774 | +0.13(+0.80%) |
May 05, 2021 | 16.20 | 16.40 | 16.12 | 16.31 | 237,234 | +0.08(+0.52%) |
May 04, 2021 | 15.97 | 16.31 | 15.97 | 16.23 | 669,213 | +0.25(+1.58%) |
May 03, 2021 | 15.69 | 16.15 | 15.69 | 15.97 | 375,151 | +0.35(+2.21%) |
Apr 30, 2021 | 15.76 | 15.82 | 15.56 | 15.63 | 277,933 | -0.19(-1.18%) |
Apr 29, 2021 | 15.67 | 15.91 | 15.64 | 15.82 | 198,282 | +0.22(+1.44%) |
Apr 28, 2021 | 15.57 | 15.76 | 15.47 | 15.59 | 256,153 | -0.07(-0.48%) |
Apr 27, 2021 | 15.50 | 15.76 | 15.50 | 15.67 | 206,831 | +0.14(+0.90%) |
Apr 26, 2021 | 15.79 | 15.83 | 15.48 | 15.53 | 288,753 | -0.27(-1.72%) |
Apr 23, 2021 | 15.88 | 16.11 | 15.80 | 15.80 | 198,340 | -0.07(-0.41%) |
Apr 22, 2021 | 15.94 | 16.03 | 15.67 | 15.86 | 263,568 | -0.11(-0.70%) |
Apr 21, 2021 | 16.60 | 16.60 | 15.91 | 15.97 | 256,675 | -0.56(-3.39%) |
Apr 20, 2021 | 16.49 | 16.64 | 16.33 | 16.54 | 311,957 | +0.08(+0.48%) |
Apr 19, 2021 | 16.62 | 16.70 | 16.31 | 16.46 | 250,039 | -0.00(-0.03%) |
Apr 16, 2021 | 16.33 | 16.92 | 16.31 | 16.46 | 332,386 | -0.13(-0.79%) |
Apr 15, 2021 | 16.66 | 16.66 | 16.40 | 16.59 | 313,713 | +0.11(+0.68%) |
Apr 14, 2021 | 16.50 | 16.67 | 16.24 | 16.48 | 360,744 | -0.07(-0.40%) |
Apr 13, 2021 | 16.60 | 16.61 | 16.38 | 16.55 | 312,523 | -0.05(-0.28%) |
Apr 12, 2021 | 16.53 | 16.62 | 16.34 | 16.59 | 214,549 | +0.14(+0.85%) |
Apr 09, 2021 | 16.16 | 16.47 | 16.12 | 16.45 | 376,355 | +0.21(+1.27%) |
Apr 08, 2021 | 16.09 | 16.25 | 15.95 | 16.25 | 482,811 | +0.22(+1.40%) |
Apr 07, 2021 | 16.15 | 16.26 | 15.97 | 16.02 | 332,227 | -0.06(-0.35%) |
Apr 06, 2021 | 16.26 | 16.31 | 16.01 | 16.08 | 362,625 | -0.12(-0.75%) |
Apr 05, 2021 | 16.25 | 16.41 | 16.02 | 16.20 | 278,620 | +0.11(+0.70%) |
Apr 01, 2021 | 15.77 | 16.13 | 15.73 | 16.09 | 254,505 | +0.22(+1.41%) |
Mar 31, 2021 | 16.13 | 16.25 | 15.84 | 15.86 | 456,225 | -0.15(-0.93%) |
Mar 30, 2021 | 15.70 | 16.16 | 15.70 | 16.01 | 306,250 | +0.21(+1.30%) |
Mar 29, 2021 | 16.09 | 16.54 | 15.77 | 15.81 | 388,817 | -0.34(-2.08%) |
Mar 26, 2021 | 15.42 | 16.33 | 15.41 | 16.14 | 856,481 | +0.94(+6.21%) |
Mar 25, 2021 | 14.93 | 15.28 | 14.85 | 15.20 | 404,713 | +0.24(+1.62%) |
Mar 24, 2021 | 14.68 | 15.13 | 14.68 | 14.96 | 350,569 | +0.23(+1.59%) |
Mar 23, 2021 | 15.10 | 15.18 | 14.69 | 14.72 | 358,089 | -0.42(-2.78%) |
Mar 22, 2021 | 15.49 | 15.66 | 15.12 | 15.14 | 311,162 | -0.36(-2.35%) |
Mar 19, 2021 | 15.68 | 15.87 | 15.50 | 15.51 | 829,629 | -0.21(-1.37%) |
Mar 18, 2021 | 15.46 | 15.83 | 15.46 | 15.72 | 321,445 | +0.19(+1.20%) |
Mar 17, 2021 | 15.51 | 15.69 | 15.40 | 15.54 | 159,841 | -0.04(-0.27%) |
Mar 16, 2021 | 15.69 | 15.87 | 15.50 | 15.58 | 181,717 | -0.19(-1.22%) |
Mar 15, 2021 | 15.97 | 16.02 | 15.65 | 15.77 | 238,678 | -0.24(-1.51%) |
Mar 12, 2021 | 16.03 | 16.31 | 15.79 | 16.01 | 302,934 | +0.04(+0.23%) |
Mar 11, 2021 | 15.69 | 16.00 | 15.53 | 15.97 | 288,542 | +0.31(+1.96%) |
Mar 10, 2021 | 15.85 | 15.99 | 15.63 | 15.67 | 595,475 | -0.07(-0.47%) |
Mar 09, 2021 | 15.66 | 15.98 | 15.66 | 15.74 | 215,139 | +0.21(+1.38%) |
Mar 08, 2021 | 15.78 | 15.90 | 15.49 | 15.53 | 288,626 | -0.19(-1.19%) |
Mar 05, 2021 | 15.49 | 15.77 | 15.41 | 15.71 | 302,934 | +0.33(+2.12%) |
Mar 04, 2021 | 15.83 | 16.12 | 15.31 | 15.39 | 524,987 | -0.37(-2.37%) |
Mar 03, 2021 | 15.02 | 15.88 | 15.02 | 15.76 | 477,866 | +0.84(+5.63%) |
Mar 02, 2021 | 15.52 | 15.57 | 14.90 | 14.92 | 796,000 | -0.66(-4.22%) |