Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.10 | 15.24 | 15.08 | 15.16 | 843,595 | +0.01(+0.06%) |
May 27, 2021 | 15.25 | 15.43 | 15.14 | 15.15 | 1,364,094 | +0.04(+0.29%) |
May 26, 2021 | 15.09 | 15.12 | 14.95 | 15.10 | 870,450 | +0.00(+0.00%) |
May 25, 2021 | 15.43 | 15.58 | 15.10 | 15.10 | 1,082,512 | -0.26(-1.71%) |
May 24, 2021 | 15.40 | 15.45 | 15.30 | 15.37 | 688,032 | +0.01(+0.06%) |
May 21, 2021 | 15.25 | 15.42 | 15.19 | 15.36 | 1,243,055 | +0.18(+1.21%) |
May 20, 2021 | 15.02 | 15.20 | 14.96 | 15.17 | 1,117,559 | +0.14(+0.93%) |
May 19, 2021 | 15.02 | 15.05 | 14.83 | 15.03 | 832,612 | -0.12(-0.81%) |
May 18, 2021 | 15.33 | 15.33 | 15.09 | 15.16 | 1,172,273 | -0.15(-0.97%) |
May 17, 2021 | 15.11 | 15.30 | 15.07 | 15.30 | 1,534,637 | +0.13(+0.87%) |
May 14, 2021 | 14.95 | 15.18 | 14.86 | 15.17 | 1,670,853 | +0.33(+2.24%) |
May 13, 2021 | 14.46 | 14.85 | 14.45 | 14.84 | 932,851 | +0.34(+2.36%) |
May 12, 2021 | 14.41 | 14.51 | 14.32 | 14.50 | 1,477,634 | -0.01(-0.06%) |
May 11, 2021 | 14.40 | 14.57 | 14.36 | 14.51 | 1,497,116 | -0.11(-0.78%) |
May 10, 2021 | 14.93 | 14.93 | 14.59 | 14.62 | 973,552 | -0.19(-1.30%) |
May 07, 2021 | 14.56 | 14.83 | 14.53 | 14.81 | 656,759 | +0.28(+1.93%) |
May 06, 2021 | 14.35 | 14.56 | 14.11 | 14.53 | 1,374,504 | +0.17(+1.16%) |
May 05, 2021 | 14.37 | 14.61 | 14.21 | 14.37 | 1,178,502 | +0.01(+0.06%) |
May 04, 2021 | 14.75 | 14.81 | 14.23 | 14.36 | 1,475,388 | -0.50(-3.36%) |
May 03, 2021 | 14.77 | 14.89 | 14.65 | 14.86 | 1,629,826 | +0.20(+1.37%) |
Apr 30, 2021 | 14.67 | 14.69 | 14.58 | 14.66 | 1,068,339 | -0.06(-0.42%) |
Apr 29, 2021 | 14.81 | 14.81 | 14.57 | 14.72 | 1,654,694 | +0.03(+0.18%) |
Apr 28, 2021 | 14.80 | 14.89 | 14.65 | 14.69 | 1,329,815 | -0.11(-0.71%) |
Apr 27, 2021 | 14.84 | 14.86 | 14.74 | 14.80 | 1,338,831 | -0.01(-0.06%) |
Apr 26, 2021 | 14.98 | 15.02 | 14.76 | 14.81 | 1,461,423 | -0.09(-0.59%) |
Apr 23, 2021 | 14.87 | 14.95 | 14.67 | 14.89 | 1,790,159 | +0.20(+1.37%) |
Apr 22, 2021 | 14.67 | 14.75 | 14.57 | 14.69 | 1,071,582 | +0.09(+0.60%) |
Apr 21, 2021 | 14.43 | 14.61 | 14.32 | 14.60 | 743,204 | +0.23(+1.58%) |
Apr 20, 2021 | 14.30 | 14.44 | 14.18 | 14.38 | 799,321 | +0.00(+0.00%) |
Apr 19, 2021 | 14.44 | 14.60 | 14.29 | 14.38 | 857,554 | -0.18(-1.20%) |
Apr 16, 2021 | 14.54 | 14.61 | 14.41 | 14.55 | 491,111 | +0.10(+0.67%) |
Apr 15, 2021 | 14.49 | 14.54 | 14.39 | 14.46 | 347,200 | +0.11(+0.73%) |
Apr 14, 2021 | 14.45 | 14.55 | 14.33 | 14.35 | 507,785 | -0.10(-0.67%) |
Apr 13, 2021 | 14.53 | 14.55 | 14.31 | 14.45 | 490,045 | -0.15(-1.02%) |
Apr 12, 2021 | 14.47 | 14.73 | 14.42 | 14.60 | 576,132 | +0.04(+0.24%) |
Apr 09, 2021 | 14.74 | 14.74 | 14.56 | 14.56 | 452,279 | -0.19(-1.31%) |
Apr 08, 2021 | 14.60 | 14.77 | 14.51 | 14.75 | 446,670 | +0.23(+1.57%) |
Apr 07, 2021 | 14.88 | 14.88 | 14.52 | 14.53 | 464,751 | -0.29(-1.95%) |
Apr 06, 2021 | 14.66 | 14.83 | 14.66 | 14.81 | 889,426 | +0.04(+0.30%) |
Apr 05, 2021 | 14.73 | 14.80 | 14.50 | 14.77 | 740,697 | +0.19(+1.32%) |
Apr 01, 2021 | 14.29 | 14.61 | 14.06 | 14.58 | 854,763 | +0.34(+2.40%) |
Mar 31, 2021 | 14.30 | 14.31 | 14.12 | 14.24 | 1,321,773 | +0.03(+0.19%) |
Mar 30, 2021 | 13.88 | 14.24 | 13.81 | 14.21 | 904,053 | +0.31(+2.20%) |
Mar 29, 2021 | 13.83 | 14.12 | 13.77 | 13.90 | 1,024,684 | -0.13(-0.94%) |
Mar 26, 2021 | 13.90 | 14.05 | 13.83 | 14.04 | 673,508 | +0.19(+1.39%) |
Mar 25, 2021 | 13.59 | 13.90 | 13.46 | 13.84 | 652,789 | +0.17(+1.22%) |
Mar 24, 2021 | 13.88 | 13.98 | 13.67 | 13.68 | 1,185,692 | -0.10(-0.70%) |
Mar 23, 2021 | 14.22 | 14.24 | 13.72 | 13.77 | 801,749 | -0.46(-3.26%) |
Mar 22, 2021 | 14.40 | 14.46 | 14.14 | 14.24 | 629,578 | -0.26(-1.81%) |
Mar 19, 2021 | 14.26 | 14.56 | 14.12 | 14.50 | 2,420,838 | +0.37(+2.60%) |
Mar 18, 2021 | 14.18 | 14.39 | 14.06 | 14.13 | 1,517,119 | -0.16(-1.10%) |
Mar 17, 2021 | 14.14 | 14.30 | 13.93 | 14.29 | 1,852,173 | +0.11(+0.80%) |
Mar 16, 2021 | 14.47 | 14.53 | 14.17 | 14.18 | 1,678,043 | -0.29(-2.00%) |
Mar 15, 2021 | 14.63 | 14.70 | 14.37 | 14.46 | 1,203,092 | -0.22(-1.49%) |
Mar 12, 2021 | 14.64 | 14.93 | 14.62 | 14.68 | 1,377,169 | -0.04(-0.24%) |
Mar 11, 2021 | 14.24 | 14.75 | 14.12 | 14.72 | 1,716,949 | +0.52(+3.67%) |
Mar 10, 2021 | 13.81 | 14.34 | 13.75 | 14.20 | 1,589,698 | +0.49(+3.55%) |
Mar 09, 2021 | 13.62 | 13.90 | 13.44 | 13.71 | 2,849,782 | +0.36(+2.67%) |
Mar 08, 2021 | 13.24 | 13.59 | 13.21 | 13.36 | 1,464,117 | +0.10(+0.79%) |
Mar 05, 2021 | 13.02 | 13.26 | 12.80 | 13.25 | 1,791,009 | +0.29(+2.21%) |
Mar 04, 2021 | 13.15 | 13.20 | 12.70 | 12.96 | 2,103,755 | +0.22(+1.70%) |
Mar 03, 2021 | 12.85 | 13.05 | 12.62 | 12.75 | 1,738,438 | -0.06(-0.47%) |
Mar 02, 2021 | 12.37 | 12.95 | 12.33 | 12.81 | 2,208,600 | +0.39(+3.15%) |