Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.03 | 15.10 | 15.01 | 15.01 | 14,494 | +0.09(+0.62%) |
May 27, 2021 | 14.69 | 14.92 | 14.69 | 14.92 | 4,203 | +0.04(+0.25%) |
May 26, 2021 | 14.88 | 14.91 | 14.87 | 14.88 | 5,282 | +0.09(+0.64%) |
May 25, 2021 | 14.79 | 14.85 | 14.75 | 14.78 | 27,492 | +0.01(+0.09%) |
May 24, 2021 | 14.71 | 14.78 | 14.61 | 14.77 | 49,090 | +0.27(+1.86%) |
May 21, 2021 | 14.63 | 14.64 | 14.50 | 14.50 | 5,007 | -0.01(-0.05%) |
May 20, 2021 | 14.36 | 14.52 | 14.35 | 14.51 | 1,225 | +0.35(+2.49%) |
May 19, 2021 | 14.14 | 14.15 | 14.00 | 14.15 | 1,096 | -0.05(-0.35%) |
May 18, 2021 | 14.22 | 14.35 | 14.20 | 14.20 | 6,302 | +0.01(+0.08%) |
May 17, 2021 | 14.13 | 14.19 | 14.03 | 14.19 | 4,105 | -0.04(-0.26%) |
May 14, 2021 | 13.95 | 14.23 | 13.95 | 14.23 | 5,198 | +0.41(+2.95%) |
May 13, 2021 | 14.02 | 14.02 | 13.72 | 13.82 | 4,456 | +0.00(+0.03%) |
May 12, 2021 | 14.11 | 14.11 | 13.82 | 13.82 | 17,073 | -0.42(-2.97%) |
May 11, 2021 | 13.91 | 14.25 | 13.91 | 14.24 | 5,176 | +0.02(+0.12%) |
May 10, 2021 | 14.53 | 14.53 | 14.22 | 14.22 | 2,039 | -0.37(-2.57%) |
May 07, 2021 | 14.52 | 14.71 | 14.52 | 14.60 | 19,747 | +0.22(+1.50%) |
May 06, 2021 | 14.49 | 14.49 | 14.22 | 14.38 | 6,518 | -0.21(-1.47%) |
May 05, 2021 | 14.68 | 14.69 | 14.60 | 14.60 | 2,889 | -0.01(-0.06%) |
May 04, 2021 | 14.94 | 14.94 | 14.46 | 14.61 | 9,221 | -0.49(-3.26%) |
May 03, 2021 | 15.32 | 15.45 | 15.10 | 15.10 | 3,679 | -0.42(-2.69%) |
Apr 30, 2021 | 15.56 | 15.65 | 15.47 | 15.52 | 3,693 | -0.19(-1.19%) |
Apr 29, 2021 | 15.72 | 15.74 | 15.70 | 15.70 | 4,406 | -0.29(-1.81%) |
Apr 28, 2021 | 15.95 | 15.99 | 15.95 | 15.99 | 1,684 | -0.10(-0.60%) |
Apr 27, 2021 | 16.15 | 16.15 | 16.09 | 16.09 | 1,938 | -0.11(-0.66%) |
Apr 26, 2021 | 15.80 | 16.20 | 15.78 | 16.20 | 8,555 | +0.40(+2.52%) |
Apr 23, 2021 | 15.65 | 15.80 | 15.57 | 15.80 | 1,606 | +0.37(+2.42%) |
Apr 22, 2021 | 15.47 | 15.70 | 15.43 | 15.43 | 6,997 | +0.02(+0.12%) |
Apr 21, 2021 | 15.35 | 15.42 | 15.30 | 15.41 | 17,374 | +0.26(+1.71%) |
Apr 20, 2021 | 15.33 | 15.33 | 14.98 | 15.15 | 6,711 | -0.19(-1.22%) |
Apr 19, 2021 | 15.58 | 15.73 | 15.24 | 15.33 | 5,796 | -0.42(-2.67%) |
Apr 16, 2021 | 15.77 | 15.83 | 15.68 | 15.76 | 27,784 | -0.32(-1.97%) |
Apr 15, 2021 | 15.96 | 16.07 | 15.93 | 16.07 | 5,977 | +0.32(+2.05%) |
Apr 14, 2021 | 16.16 | 16.20 | 15.75 | 15.75 | 5,042 | -0.25(-1.55%) |
Apr 13, 2021 | 15.53 | 16.00 | 15.53 | 16.00 | 5,442 | +0.44(+2.81%) |
Apr 12, 2021 | 15.54 | 15.56 | 15.42 | 15.56 | 3,420 | -0.06(-0.38%) |
Apr 09, 2021 | 15.57 | 15.62 | 15.55 | 15.62 | 3,533 | -0.03(-0.21%) |
Apr 08, 2021 | 15.63 | 15.69 | 15.63 | 15.65 | 2,259 | +0.31(+2.01%) |
Apr 07, 2021 | 15.46 | 15.46 | 15.35 | 15.35 | 10,243 | -0.18(-1.16%) |
Apr 06, 2021 | 15.37 | 15.62 | 15.37 | 15.52 | 10,477 | +0.22(+1.44%) |
Apr 05, 2021 | 15.50 | 15.56 | 15.27 | 15.30 | 16,996 | -0.05(-0.34%) |
Apr 01, 2021 | 15.33 | 15.37 | 15.33 | 15.36 | 7,066 | +0.24(+1.61%) |
Mar 31, 2021 | 14.73 | 15.11 | 14.73 | 15.11 | 46,822 | +0.40(+2.72%) |
Mar 30, 2021 | 14.63 | 14.73 | 14.53 | 14.71 | 3,290 | -0.43(-2.85%) |
Mar 29, 2021 | 14.81 | 15.25 | 14.63 | 15.14 | 7,456 | +0.61(+4.16%) |
Mar 26, 2021 | 13.39 | 14.87 | 13.39 | 14.54 | 34,208 | +1.07(+7.93%) |
Mar 25, 2021 | 14.02 | 14.38 | 13.47 | 13.47 | 82,014 | -0.68(-4.78%) |
Mar 24, 2021 | 15.58 | 15.62 | 13.95 | 14.15 | 9,409 | -1.35(-8.72%) |
Mar 23, 2021 | 15.46 | 15.55 | 15.01 | 15.50 | 5,044 | -0.11(-0.72%) |
Mar 22, 2021 | 16.12 | 16.19 | 15.01 | 15.61 | 9,920 | -0.13(-0.83%) |
Mar 19, 2021 | 15.31 | 15.74 | 15.01 | 15.74 | 13,490 | -0.08(-0.48%) |
Mar 18, 2021 | 15.93 | 15.94 | 14.88 | 15.82 | 8,152 | -0.12(-0.78%) |
Mar 17, 2021 | 15.63 | 16.25 | 15.63 | 15.94 | 6,888 | -0.17(-1.06%) |
Mar 16, 2021 | 16.79 | 16.81 | 16.11 | 16.11 | 10,577 | -0.46(-2.78%) |
Mar 15, 2021 | 15.50 | 16.80 | 15.50 | 16.57 | 16,216 | +0.88(+5.63%) |
Mar 12, 2021 | 15.10 | 15.77 | 15.03 | 15.69 | 9,315 | -0.04(-0.25%) |
Mar 11, 2021 | 15.63 | 15.87 | 14.48 | 15.73 | 13,373 | +0.06(+0.39%) |
Mar 10, 2021 | 15.67 | 16.16 | 14.48 | 15.67 | 24,217 | +0.09(+0.60%) |
Mar 09, 2021 | 15.49 | 15.67 | 15.03 | 15.57 | 87,558 | +0.47(+3.14%) |
Mar 08, 2021 | 15.57 | 15.57 | 15.10 | 15.10 | 18,297 | -0.37(-2.41%) |
Mar 05, 2021 | 15.48 | 15.48 | 14.49 | 15.47 | 44,648 | +0.02(+0.15%) |
Mar 04, 2021 | 16.08 | 16.19 | 15.19 | 15.45 | 46,522 | -0.65(-4.01%) |
Mar 03, 2021 | 16.94 | 16.94 | 16.08 | 16.09 | 9,064 | -0.84(-4.97%) |
Mar 02, 2021 | 17.43 | 17.44 | 16.93 | 16.93 | 35,623 | -0.39(-2.25%) |