Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.35 | 15.58 | 15.33 | 15.46 | 43,541 | +0.05(+0.30%) |
May 27, 2021 | 15.56 | 15.56 | 15.42 | 15.42 | 25,029 | -0.22(-1.43%) |
May 26, 2021 | 15.64 | 15.68 | 15.64 | 15.64 | 35,817 | +0.00(+0.00%) |
May 25, 2021 | 15.78 | 15.78 | 15.56 | 15.64 | 57,936 | -0.07(-0.47%) |
May 24, 2021 | 15.92 | 15.92 | 15.63 | 15.71 | 42,978 | -0.15(-0.94%) |
May 21, 2021 | 15.93 | 15.93 | 15.76 | 15.86 | 30,156 | -0.01(-0.06%) |
May 20, 2021 | 15.71 | 15.90 | 15.71 | 15.87 | 37,137 | +0.08(+0.50%) |
May 19, 2021 | 15.89 | 15.96 | 15.76 | 15.79 | 72,178 | +0.11(+0.72%) |
May 18, 2021 | 15.73 | 15.73 | 15.57 | 15.68 | 21,794 | +0.03(+0.21%) |
May 17, 2021 | 15.81 | 15.85 | 15.65 | 15.65 | 40,667 | -0.05(-0.30%) |
May 14, 2021 | 15.71 | 15.76 | 15.66 | 15.70 | 13,285 | -0.12(-0.77%) |
May 13, 2021 | 15.89 | 16.01 | 15.79 | 15.82 | 48,642 | -0.16(-0.99%) |
May 12, 2021 | 15.80 | 15.98 | 15.75 | 15.98 | 39,465 | +0.25(+1.60%) |
May 11, 2021 | 15.75 | 15.84 | 15.71 | 15.72 | 40,209 | +0.02(+0.12%) |
May 10, 2021 | 15.57 | 15.71 | 15.51 | 15.71 | 1,331,188 | +0.20(+1.26%) |
May 07, 2021 | 15.53 | 15.71 | 15.50 | 15.51 | 47,497 | -0.08(-0.54%) |
May 06, 2021 | 15.65 | 15.78 | 15.59 | 15.59 | 79,357 | -0.02(-0.15%) |
May 05, 2021 | 15.69 | 15.72 | 15.59 | 15.62 | 97,493 | -0.11(-0.68%) |
May 04, 2021 | 15.74 | 15.84 | 15.70 | 15.72 | 51,156 | +0.02(+0.15%) |
May 03, 2021 | 15.68 | 15.82 | 15.68 | 15.70 | 1,267,357 | -0.06(-0.36%) |
Apr 30, 2021 | 15.71 | 15.84 | 15.70 | 15.76 | 52,571 | +0.11(+0.69%) |
Apr 29, 2021 | 15.69 | 15.71 | 15.61 | 15.65 | 41,207 | -0.02(-0.12%) |
Apr 28, 2021 | 15.75 | 15.77 | 15.64 | 15.67 | 76,286 | -0.09(-0.59%) |
Apr 27, 2021 | 15.89 | 15.89 | 15.74 | 15.76 | 76,821 | -0.04(-0.24%) |
Apr 26, 2021 | 15.83 | 15.84 | 15.76 | 15.80 | 26,268 | -0.10(-0.64%) |
Apr 23, 2021 | 15.96 | 16.06 | 15.90 | 15.90 | 49,567 | -0.15(-0.93%) |
Apr 22, 2021 | 16.20 | 16.20 | 16.04 | 16.05 | 13,852 | -0.10(-0.61%) |
Apr 21, 2021 | 16.45 | 16.54 | 16.12 | 16.15 | 19,406 | -0.16(-1.00%) |
Apr 20, 2021 | 16.26 | 16.36 | 16.26 | 16.31 | 22,161 | +0.25(+1.57%) |
Apr 19, 2021 | 16.07 | 16.09 | 16.02 | 16.06 | 14,253 | +0.07(+0.41%) |
Apr 16, 2021 | 15.91 | 16.05 | 15.90 | 15.99 | 59,759 | -0.03(-0.17%) |
Apr 15, 2021 | 15.91 | 16.08 | 15.91 | 16.02 | 49,956 | +0.08(+0.53%) |
Apr 14, 2021 | 16.20 | 16.20 | 15.83 | 15.94 | 449,498 | -0.12(-0.75%) |
Apr 13, 2021 | 15.90 | 16.16 | 15.90 | 16.06 | 38,918 | +0.11(+0.70%) |
Apr 12, 2021 | 15.85 | 15.98 | 15.85 | 15.95 | 23,125 | +0.03(+0.18%) |
Apr 09, 2021 | 15.98 | 15.98 | 15.88 | 15.92 | 26,071 | +0.01(+0.06%) |
Apr 08, 2021 | 15.88 | 16.04 | 15.88 | 15.91 | 43,544 | -0.06(-0.35%) |
Apr 07, 2021 | 15.78 | 15.97 | 15.78 | 15.97 | 40,084 | +0.20(+1.24%) |
Apr 06, 2021 | 15.85 | 15.91 | 15.74 | 15.77 | 33,264 | -0.17(-1.05%) |
Apr 05, 2021 | 16.04 | 16.05 | 15.87 | 15.94 | 86,178 | -0.04(-0.23%) |
Apr 01, 2021 | 15.90 | 16.05 | 15.89 | 15.98 | 22,101 | +0.01(+0.07%) |
Mar 31, 2021 | 15.98 | 16.01 | 15.91 | 15.96 | 13,756 | -0.04(-0.24%) |
Mar 30, 2021 | 16.19 | 16.19 | 15.97 | 16.00 | 19,035 | -0.23(-1.44%) |
Mar 29, 2021 | 16.07 | 16.30 | 16.04 | 16.24 | 50,593 | +0.24(+1.51%) |
Mar 26, 2021 | 15.97 | 16.09 | 15.90 | 15.99 | 19,848 | +0.06(+0.35%) |
Mar 25, 2021 | 16.28 | 16.28 | 15.94 | 15.94 | 90,909 | -0.24(-1.50%) |
Mar 24, 2021 | 16.27 | 16.27 | 16.01 | 16.18 | 34,357 | -0.08(-0.52%) |
Mar 23, 2021 | 15.77 | 16.32 | 15.77 | 16.26 | 36,424 | +0.39(+2.47%) |
Mar 22, 2021 | 15.68 | 15.89 | 15.68 | 15.87 | 32,764 | +0.25(+1.61%) |
Mar 19, 2021 | 15.52 | 15.85 | 15.52 | 15.62 | 33,474 | +0.07(+0.42%) |
Mar 18, 2021 | 15.39 | 15.63 | 15.38 | 15.56 | 103,789 | +0.10(+0.66%) |
Mar 17, 2021 | 15.62 | 15.69 | 15.45 | 15.45 | 57,357 | -0.19(-1.19%) |
Mar 16, 2021 | 15.39 | 15.67 | 15.39 | 15.64 | 85,893 | +0.25(+1.63%) |
Mar 15, 2021 | 15.43 | 15.49 | 15.34 | 15.39 | 158,559 | -0.09(-0.60%) |
Mar 12, 2021 | 15.73 | 15.73 | 15.46 | 15.48 | 442,352 | -0.16(-1.01%) |
Mar 11, 2021 | 15.56 | 15.65 | 15.53 | 15.64 | 181,933 | +0.01(+0.06%) |
Mar 10, 2021 | 15.70 | 15.75 | 15.58 | 15.63 | 59,432 | -0.07(-0.47%) |
Mar 09, 2021 | 15.79 | 15.80 | 15.63 | 15.71 | 75,600 | -0.01(-0.07%) |
Mar 08, 2021 | 15.66 | 15.75 | 15.54 | 15.72 | 34,306 | +0.11(+0.69%) |
Mar 05, 2021 | 15.59 | 15.94 | 15.57 | 15.61 | 168,551 | -0.06(-0.39%) |
Mar 04, 2021 | 15.52 | 15.87 | 15.52 | 15.67 | 198,964 | -0.05(-0.30%) |
Mar 03, 2021 | 15.81 | 15.81 | 15.64 | 15.71 | 123,178 | -0.27(-1.66%) |
Mar 02, 2021 | 15.89 | 16.03 | 15.89 | 15.98 | 64,471 | +0.02(+0.15%) |