Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.14 | 15.25 | 15.14 | 15.15 | 2,783 | -0.07(-0.46%) |
May 27, 2021 | 15.34 | 15.34 | 14.89 | 15.22 | 4,002 | +0.02(+0.13%) |
May 26, 2021 | 15.54 | 15.54 | 15.20 | 15.20 | 3,461 | -0.20(-1.30%) |
May 25, 2021 | 15.59 | 15.67 | 15.40 | 15.40 | 5,052 | -0.30(-1.91%) |
May 24, 2021 | 15.60 | 15.70 | 15.60 | 15.70 | 1,075 | -0.53(-3.27%) |
May 21, 2021 | 16.23 | 16.29 | 16.21 | 16.23 | 5,004 | +0.23(+1.44%) |
May 20, 2021 | 16.14 | 16.15 | 15.91 | 16.00 | 6,029 | +0.01(+0.03%) |
May 19, 2021 | 16.04 | 16.12 | 15.98 | 15.99 | 4,781 | -0.83(-4.90%) |
May 18, 2021 | 16.00 | 16.82 | 15.53 | 16.82 | 4,011 | +1.23(+7.89%) |
May 17, 2021 | 15.59 | 15.67 | 15.45 | 15.59 | 6,169 | +0.13(+0.84%) |
May 14, 2021 | 15.23 | 15.47 | 15.23 | 15.46 | 3,624 | +0.35(+2.32%) |
May 13, 2021 | 15.11 | 15.19 | 14.95 | 15.11 | 3,790 | +0.18(+1.21%) |
May 12, 2021 | 15.10 | 15.10 | 14.84 | 14.93 | 7,510 | +0.15(+1.01%) |
May 11, 2021 | 14.82 | 15.12 | 14.78 | 14.78 | 3,644 | -0.68(-4.40%) |
May 10, 2021 | 15.52 | 15.52 | 15.32 | 15.46 | 1,254 | +0.00(+0.00%) |
May 07, 2021 | 15.46 | 15.46 | 15.32 | 15.46 | 1,554 | +0.18(+1.18%) |
May 06, 2021 | 15.23 | 15.33 | 15.09 | 15.28 | 4,408 | +0.27(+1.80%) |
May 05, 2021 | 15.01 | 15.01 | 14.88 | 15.01 | 1,730 | -0.21(-1.38%) |
May 04, 2021 | 15.18 | 15.24 | 14.74 | 15.22 | 11,739 | +0.10(+0.66%) |
May 03, 2021 | 15.14 | 15.14 | 15.12 | 15.12 | 3,021 | +0.20(+1.34%) |
Apr 30, 2021 | 14.92 | 15.00 | 14.90 | 14.92 | 2,900 | -0.02(-0.13%) |
Apr 29, 2021 | 15.07 | 15.13 | 14.87 | 14.94 | 5,393 | -0.16(-1.06%) |
Apr 28, 2021 | 15.07 | 15.17 | 14.95 | 15.10 | 4,137 | +0.17(+1.14%) |
Apr 27, 2021 | 14.91 | 14.99 | 14.87 | 14.93 | 4,410 | -0.28(-1.84%) |
Apr 26, 2021 | 15.34 | 15.34 | 15.14 | 15.21 | 3,533 | +0.21(+1.40%) |
Apr 23, 2021 | 15.01 | 15.06 | 14.89 | 15.00 | 2,500 | +0.25(+1.69%) |
Apr 22, 2021 | 14.79 | 14.83 | 14.63 | 14.75 | 16,516 | +0.06(+0.41%) |
Apr 21, 2021 | 14.53 | 14.69 | 14.53 | 14.69 | 8,282 | -0.05(-0.34%) |
Apr 20, 2021 | 14.70 | 14.74 | 14.58 | 14.74 | 3,519 | -0.33(-2.19%) |
Apr 19, 2021 | 15.02 | 15.19 | 14.97 | 15.07 | 2,800 | +0.07(+0.47%) |
Apr 16, 2021 | 14.93 | 15.08 | 14.85 | 15.00 | 21,200 | +0.28(+1.90%) |
Apr 15, 2021 | 14.87 | 14.87 | 14.65 | 14.72 | 1,785 | -0.14(-0.94%) |
Apr 14, 2021 | 14.64 | 14.86 | 14.63 | 14.86 | 4,057 | +0.15(+1.02%) |
Apr 13, 2021 | 14.73 | 14.86 | 14.65 | 14.71 | 4,143 | -0.13(-0.88%) |
Apr 12, 2021 | 14.99 | 14.99 | 14.84 | 14.84 | 1,516 | +0.14(+0.99%) |
Apr 09, 2021 | 14.54 | 14.81 | 14.54 | 14.70 | 3,100 | -0.00(-0.03%) |
Apr 08, 2021 | 14.88 | 14.88 | 14.56 | 14.70 | 6,922 | -0.02(-0.14%) |
Apr 07, 2021 | 14.81 | 14.87 | 14.61 | 14.72 | 4,066 | +0.27(+1.87%) |
Apr 06, 2021 | 14.54 | 14.54 | 14.39 | 14.45 | 5,020 | -0.27(-1.83%) |
Apr 05, 2021 | 14.72 | 14.79 | 13.83 | 14.72 | 3,004 | +0.49(+3.47%) |
Apr 01, 2021 | 14.43 | 14.56 | 14.23 | 14.23 | 8,200 | -0.06(-0.45%) |
Mar 31, 2021 | 14.19 | 14.50 | 14.17 | 14.29 | 8,835 | +0.28(+1.98%) |
Mar 30, 2021 | 14.34 | 14.34 | 14.01 | 14.01 | 5,752 | -0.71(-4.80%) |
Mar 29, 2021 | 14.40 | 14.72 | 14.34 | 14.72 | 9,850 | -0.41(-2.71%) |
Mar 26, 2021 | 14.45 | 15.13 | 14.22 | 15.13 | 1,446,600 | +0.84(+5.88%) |
Mar 25, 2021 | 14.19 | 14.29 | 14.17 | 14.29 | 2,451 | -0.07(-0.49%) |
Mar 24, 2021 | 14.52 | 14.52 | 14.14 | 14.36 | 1,858 | -0.13(-0.90%) |
Mar 23, 2021 | 14.46 | 14.49 | 14.40 | 14.49 | 1,329 | +0.14(+0.98%) |
Mar 22, 2021 | 14.82 | 14.82 | 14.35 | 14.35 | 1,142 | -0.18(-1.24%) |
Mar 19, 2021 | 14.42 | 14.53 | 14.39 | 14.53 | 3,400 | -0.13(-0.89%) |
Mar 18, 2021 | 14.97 | 14.97 | 14.61 | 14.66 | 1,709 | -0.16(-1.08%) |
Mar 17, 2021 | 14.90 | 14.90 | 14.40 | 14.82 | 5,031 | +0.26(+1.79%) |
Mar 16, 2021 | 14.57 | 14.57 | 14.43 | 14.56 | 2,144 | +0.04(+0.24%) |
Mar 15, 2021 | 14.52 | 14.53 | 14.52 | 14.53 | 896 | -0.49(-3.30%) |
Mar 12, 2021 | 14.55 | 15.02 | 14.55 | 15.02 | 1,800 | +0.42(+2.88%) |
Mar 11, 2021 | 14.54 | 14.60 | 14.39 | 14.60 | 13,160 | +0.41(+2.89%) |
Mar 10, 2021 | 14.23 | 14.75 | 14.19 | 14.19 | 1,589 | -0.07(-0.46%) |
Mar 09, 2021 | 14.13 | 14.26 | 14.13 | 14.26 | 844 | +0.09(+0.60%) |
Mar 08, 2021 | 13.84 | 14.24 | 13.10 | 14.17 | 14,417 | +0.47(+3.43%) |
Mar 05, 2021 | 13.63 | 13.78 | 13.28 | 13.70 | 2,700 | +0.06(+0.44%) |
Mar 04, 2021 | 13.64 | 13.96 | 13.64 | 13.64 | 6,261 | -0.43(-3.06%) |
Mar 03, 2021 | 14.07 | 14.07 | 14.07 | 14.07 | 1,350 | -0.35(-2.43%) |
Mar 02, 2021 | 14.08 | 14.42 | 14.08 | 14.42 | 1,921 | -0.09(-0.62%) |