Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.70 | 14.80 | 14.70 | 14.71 | 4,091 | -0.13(-0.90%) |
May 27, 2021 | 14.70 | 15.05 | 14.70 | 14.85 | 1,485 | +0.10(+0.64%) |
May 26, 2021 | 14.82 | 14.82 | 14.75 | 14.75 | 1,905 | +0.04(+0.27%) |
May 25, 2021 | 15.14 | 15.14 | 14.71 | 14.71 | 6,917 | -0.45(-2.94%) |
May 24, 2021 | 15.25 | 15.25 | 15.16 | 15.16 | 1,048 | -0.10(-0.68%) |
May 21, 2021 | 14.99 | 15.45 | 14.99 | 15.26 | 6,474 | +0.36(+2.42%) |
May 20, 2021 | 14.95 | 14.95 | 14.90 | 14.90 | 1,931 | -0.10(-0.67%) |
May 19, 2021 | 14.76 | 15.15 | 14.75 | 15.00 | 3,261 | +0.13(+0.87%) |
May 18, 2021 | 14.85 | 15.14 | 14.79 | 14.87 | 4,984 | +0.05(+0.34%) |
May 17, 2021 | 15.00 | 15.00 | 14.82 | 14.82 | 1,281 | -0.08(-0.54%) |
May 14, 2021 | 14.77 | 14.97 | 14.77 | 14.90 | 1,825 | +0.05(+0.34%) |
May 13, 2021 | 15.02 | 15.16 | 14.85 | 14.85 | 1,791 | +0.00(+0.00%) |
May 12, 2021 | 15.23 | 15.50 | 14.71 | 14.85 | 19,989 | -0.35(-2.27%) |
May 11, 2021 | 15.38 | 15.39 | 15.03 | 15.20 | 1,513 | +0.18(+1.17%) |
May 10, 2021 | 15.13 | 15.20 | 15.02 | 15.02 | 2,556 | -0.17(-1.09%) |
May 07, 2021 | 15.49 | 15.49 | 15.19 | 15.19 | 1,288 | +0.18(+1.23%) |
May 06, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 512 | -0.35(-2.25%) |
May 05, 2021 | 15.19 | 15.39 | 14.99 | 15.35 | 1,160 | +0.11(+0.75%) |
May 04, 2021 | 15.03 | 15.23 | 15.00 | 15.23 | 2,762 | +0.18(+1.20%) |
May 03, 2021 | 15.20 | 15.38 | 15.05 | 15.05 | 10,590 | -0.10(-0.66%) |
Apr 30, 2021 | 15.60 | 15.84 | 15.15 | 15.15 | 5,000 | -0.46(-2.95%) |
Apr 29, 2021 | 15.71 | 16.00 | 15.61 | 15.61 | 2,879 | -0.26(-1.64%) |
Apr 28, 2021 | 15.64 | 15.87 | 15.64 | 15.87 | 984 | +0.07(+0.47%) |
Apr 27, 2021 | 15.60 | 15.79 | 15.60 | 15.79 | 1,094 | +0.29(+1.90%) |
Apr 26, 2021 | 15.74 | 16.10 | 15.30 | 15.50 | 6,767 | -0.57(-3.55%) |
Apr 23, 2021 | 16.07 | 16.14 | 16.07 | 16.07 | 400 | +0.00(+0.00%) |
Apr 22, 2021 | 16.10 | 16.20 | 16.00 | 16.07 | 1,372 | -0.20(-1.23%) |
Apr 21, 2021 | 16.14 | 16.27 | 16.10 | 16.27 | 2,568 | +0.08(+0.49%) |
Apr 20, 2021 | 16.11 | 16.19 | 15.99 | 16.19 | 5,742 | +0.38(+2.40%) |
Apr 19, 2021 | 16.04 | 16.16 | 15.81 | 15.81 | 2,174 | -0.02(-0.13%) |
Apr 16, 2021 | 16.28 | 16.28 | 15.78 | 15.83 | 2,700 | -0.21(-1.31%) |
Apr 15, 2021 | 16.20 | 16.28 | 16.00 | 16.04 | 6,160 | -0.11(-0.68%) |
Apr 14, 2021 | 16.20 | 16.28 | 16.11 | 16.15 | 2,568 | +0.05(+0.31%) |
Apr 13, 2021 | 16.00 | 16.23 | 15.94 | 16.10 | 2,229 | -0.11(-0.68%) |
Apr 12, 2021 | 16.24 | 16.24 | 15.94 | 16.21 | 5,073 | +0.42(+2.66%) |
Apr 09, 2021 | 15.50 | 16.30 | 15.16 | 15.79 | 29,100 | +0.13(+0.83%) |
Apr 08, 2021 | 16.00 | 16.12 | 15.66 | 15.66 | 2,137 | -0.34(-2.12%) |
Apr 07, 2021 | 16.15 | 16.34 | 16.00 | 16.00 | 1,982 | -0.30(-1.84%) |
Apr 06, 2021 | 15.97 | 16.47 | 15.25 | 16.30 | 55,234 | +0.35(+2.19%) |
Apr 05, 2021 | 15.91 | 16.19 | 15.71 | 15.95 | 11,912 | +0.15(+0.96%) |
Apr 01, 2021 | 15.02 | 16.04 | 14.88 | 15.80 | 45,800 | +0.60(+3.93%) |
Mar 31, 2021 | 15.34 | 16.21 | 14.86 | 15.20 | 40,960 | -0.16(-1.04%) |
Mar 30, 2021 | 15.40 | 15.83 | 14.49 | 15.36 | 45,610 | -0.09(-0.58%) |
Mar 29, 2021 | 16.12 | 16.12 | 15.26 | 15.45 | 2,552 | -0.56(-3.47%) |
Mar 26, 2021 | 16.94 | 16.94 | 15.87 | 16.01 | 1,500 | +0.01(+0.03%) |
Mar 25, 2021 | 16.03 | 16.19 | 15.50 | 16.00 | 6,253 | -0.36(-2.18%) |
Mar 24, 2021 | 16.39 | 16.55 | 16.35 | 16.36 | 8,864 | +0.05(+0.29%) |
Mar 23, 2021 | 16.60 | 16.60 | 16.00 | 16.31 | 13,806 | -0.35(-2.10%) |
Mar 22, 2021 | 16.00 | 16.69 | 16.00 | 16.66 | 13,416 | +0.66(+4.13%) |
Mar 19, 2021 | 16.48 | 16.78 | 16.00 | 16.00 | 11,200 | -0.37(-2.26%) |
Mar 18, 2021 | 15.71 | 16.45 | 15.71 | 16.37 | 10,261 | +0.37(+2.31%) |
Mar 17, 2021 | 15.97 | 16.00 | 15.68 | 16.00 | 13,817 | +0.37(+2.35%) |
Mar 16, 2021 | 15.25 | 15.80 | 15.20 | 15.63 | 20,069 | +0.38(+2.51%) |
Mar 15, 2021 | 15.26 | 15.54 | 15.03 | 15.25 | 25,058 | -0.01(-0.07%) |
Mar 12, 2021 | 15.39 | 15.48 | 15.19 | 15.26 | 12,400 | -0.29(-1.86%) |
Mar 11, 2021 | 15.30 | 15.70 | 15.10 | 15.55 | 39,744 | +0.30(+1.97%) |
Mar 10, 2021 | 14.95 | 17.12 | 14.94 | 15.25 | 120,516 | -3.20(-17.34%) |
Mar 09, 2021 | 18.75 | 19.00 | 18.45 | 18.45 | 14,939 | +0.04(+0.22%) |
Mar 08, 2021 | 19.00 | 19.00 | 18.25 | 18.41 | 6,072 | -0.55(-2.89%) |
Mar 05, 2021 | 19.11 | 19.11 | 18.95 | 18.96 | 1,600 | +0.36(+1.93%) |
Mar 04, 2021 | 19.11 | 19.11 | 18.60 | 18.60 | 3,567 | -0.41(-2.16%) |
Mar 03, 2021 | 18.72 | 19.14 | 18.70 | 19.01 | 4,610 | +0.21(+1.13%) |
Mar 02, 2021 | 18.76 | 19.19 | 18.45 | 18.80 | 6,621 | -0.36(-1.86%) |