Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.13 | 15.13 | 15.03 | 15.05 | 109,680 | +0.00(+0.00%) |
May 27, 2021 | 15.07 | 15.08 | 15.04 | 15.05 | 92,816 | +0.00(+0.00%) |
May 26, 2021 | 15.06 | 15.12 | 15.04 | 15.05 | 122,624 | +0.01(+0.06%) |
May 25, 2021 | 15.06 | 15.06 | 15.04 | 15.04 | 52,726 | -0.01(-0.06%) |
May 24, 2021 | 15.01 | 15.09 | 14.99 | 15.05 | 39,166 | +0.06(+0.40%) |
May 21, 2021 | 15.03 | 15.05 | 14.95 | 14.99 | 65,831 | -0.03(-0.17%) |
May 20, 2021 | 15.03 | 15.05 | 14.94 | 15.02 | 33,323 | -0.01(-0.10%) |
May 19, 2021 | 15.01 | 15.05 | 14.97 | 15.03 | 49,104 | -0.01(-0.07%) |
May 18, 2021 | 15.04 | 15.08 | 15.01 | 15.04 | 39,064 | -0.08(-0.53%) |
May 17, 2021 | 15.16 | 15.16 | 15.12 | 15.12 | 51,205 | -0.01(-0.07%) |
May 14, 2021 | 15.16 | 15.20 | 15.12 | 15.13 | 41,220 | -0.01(-0.07%) |
May 13, 2021 | 15.22 | 15.22 | 15.13 | 15.14 | 64,081 | -0.01(-0.07%) |
May 12, 2021 | 15.15 | 15.18 | 15.13 | 15.15 | 55,208 | -0.01(-0.07%) |
May 11, 2021 | 15.13 | 15.16 | 15.13 | 15.16 | 46,483 | +0.01(+0.07%) |
May 10, 2021 | 15.16 | 15.16 | 15.13 | 15.15 | 55,360 | +0.02(+0.13%) |
May 07, 2021 | 15.13 | 15.13 | 15.11 | 15.13 | 68,475 | +0.03(+0.20%) |
May 06, 2021 | 15.13 | 15.14 | 15.07 | 15.10 | 63,422 | +0.00(+0.00%) |
May 05, 2021 | 15.08 | 15.10 | 15.04 | 15.10 | 28,537 | +0.06(+0.40%) |
May 04, 2021 | 15.02 | 15.05 | 15.00 | 15.04 | 39,740 | +0.02(+0.13%) |
May 03, 2021 | 14.99 | 15.08 | 14.96 | 15.02 | 43,452 | +0.07(+0.47%) |
Apr 30, 2021 | 14.96 | 14.96 | 14.90 | 14.95 | 34,100 | +0.03(+0.20%) |
Apr 29, 2021 | 14.95 | 14.95 | 14.90 | 14.92 | 24,773 | +0.00(+0.00%) |
Apr 28, 2021 | 14.92 | 14.95 | 14.89 | 14.92 | 45,798 | +0.04(+0.27%) |
Apr 27, 2021 | 14.91 | 14.95 | 14.88 | 14.88 | 29,995 | -0.01(-0.07%) |
Apr 26, 2021 | 14.91 | 14.95 | 14.89 | 14.89 | 43,003 | -0.05(-0.33%) |
Apr 23, 2021 | 14.94 | 14.97 | 14.90 | 14.94 | 36,400 | +0.05(+0.34%) |
Apr 22, 2021 | 14.95 | 15.00 | 14.85 | 14.89 | 23,616 | -0.04(-0.27%) |
Apr 21, 2021 | 14.95 | 15.00 | 14.85 | 14.93 | 85,315 | -0.01(-0.07%) |
Apr 20, 2021 | 14.92 | 14.94 | 14.87 | 14.94 | 68,198 | +0.04(+0.27%) |
Apr 19, 2021 | 14.91 | 14.91 | 14.87 | 14.90 | 39,739 | +0.03(+0.20%) |
Apr 16, 2021 | 14.93 | 14.94 | 14.85 | 14.87 | 32,300 | -0.11(-0.73%) |
Apr 15, 2021 | 14.91 | 14.99 | 14.91 | 14.98 | 58,201 | +0.02(+0.13%) |
Apr 14, 2021 | 14.95 | 14.97 | 14.93 | 14.96 | 29,582 | +0.01(+0.07%) |
Apr 13, 2021 | 14.91 | 14.99 | 14.89 | 14.95 | 26,132 | +0.06(+0.40%) |
Apr 12, 2021 | 14.82 | 14.89 | 14.82 | 14.89 | 57,183 | +0.08(+0.54%) |
Apr 09, 2021 | 14.88 | 14.90 | 14.80 | 14.81 | 37,500 | -0.07(-0.47%) |
Apr 08, 2021 | 14.74 | 14.88 | 14.74 | 14.88 | 45,008 | +0.14(+0.95%) |
Apr 07, 2021 | 14.75 | 14.85 | 14.72 | 14.74 | 34,640 | +0.05(+0.34%) |
Apr 06, 2021 | 14.75 | 14.75 | 14.69 | 14.69 | 46,004 | -0.02(-0.14%) |
Apr 05, 2021 | 14.72 | 14.78 | 14.69 | 14.71 | 65,042 | +0.03(+0.20%) |
Apr 01, 2021 | 14.68 | 14.70 | 14.65 | 14.68 | 20,900 | +0.03(+0.20%) |
Mar 31, 2021 | 14.74 | 14.74 | 14.62 | 14.65 | 21,544 | +0.03(+0.21%) |
Mar 30, 2021 | 14.61 | 14.66 | 14.57 | 14.62 | 44,783 | +0.02(+0.14%) |
Mar 29, 2021 | 14.63 | 14.71 | 14.58 | 14.60 | 34,306 | -0.01(-0.07%) |
Mar 26, 2021 | 14.61 | 14.65 | 14.58 | 14.61 | 25,800 | +0.02(+0.17%) |
Mar 25, 2021 | 14.64 | 14.64 | 14.45 | 14.59 | 47,909 | -0.02(-0.17%) |
Mar 24, 2021 | 14.60 | 14.67 | 14.56 | 14.61 | 28,744 | +0.01(+0.07%) |
Mar 23, 2021 | 14.56 | 14.60 | 14.56 | 14.60 | 16,846 | +0.00(+0.00%) |
Mar 22, 2021 | 14.65 | 14.65 | 14.58 | 14.60 | 28,533 | +0.00(+0.00%) |
Mar 19, 2021 | 14.60 | 14.65 | 14.58 | 14.60 | 15,500 | -0.04(-0.27%) |
Mar 18, 2021 | 14.66 | 14.69 | 14.62 | 14.64 | 32,071 | -0.02(-0.14%) |
Mar 17, 2021 | 14.62 | 14.71 | 14.62 | 14.66 | 14,516 | -0.11(-0.74%) |
Mar 16, 2021 | 14.82 | 14.82 | 14.65 | 14.77 | 47,622 | -0.01(-0.03%) |
Mar 15, 2021 | 14.78 | 14.83 | 14.75 | 14.78 | 15,761 | +0.01(+0.03%) |
Mar 12, 2021 | 14.70 | 14.77 | 14.70 | 14.77 | 16,400 | +0.00(+0.00%) |
Mar 11, 2021 | 14.80 | 14.80 | 14.73 | 14.77 | 17,443 | +0.00(+0.00%) |
Mar 10, 2021 | 14.80 | 14.83 | 14.73 | 14.77 | 26,870 | +0.00(+0.00%) |
Mar 09, 2021 | 14.78 | 14.79 | 14.67 | 14.77 | 28,323 | +0.09(+0.61%) |
Mar 08, 2021 | 14.70 | 14.76 | 14.65 | 14.68 | 19,158 | -0.02(-0.14%) |
Mar 05, 2021 | 14.73 | 14.79 | 14.67 | 14.70 | 15,600 | +0.04(+0.27%) |
Mar 04, 2021 | 14.78 | 14.84 | 14.66 | 14.66 | 11,466 | -0.07(-0.48%) |
Mar 03, 2021 | 14.85 | 14.89 | 14.69 | 14.73 | 15,511 | +0.04(+0.27%) |
Mar 02, 2021 | 14.64 | 14.76 | 14.64 | 14.69 | 20,389 | -0.01(-0.07%) |