Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.73 | 15.73 | 15.61 | 15.68 | 40,706 | -0.04(-0.25%) |
May 27, 2021 | 15.68 | 15.73 | 15.64 | 15.72 | 22,346 | +0.06(+0.39%) |
May 26, 2021 | 15.60 | 15.65 | 15.54 | 15.65 | 46,120 | +0.07(+0.44%) |
May 25, 2021 | 15.60 | 15.62 | 15.55 | 15.59 | 38,529 | +0.02(+0.10%) |
May 24, 2021 | 15.54 | 15.61 | 15.49 | 15.57 | 39,162 | +0.07(+0.44%) |
May 21, 2021 | 15.46 | 15.59 | 15.45 | 15.50 | 30,927 | +0.11(+0.74%) |
May 20, 2021 | 15.24 | 15.43 | 15.24 | 15.39 | 38,405 | +0.18(+1.21%) |
May 19, 2021 | 15.28 | 15.34 | 15.17 | 15.20 | 59,498 | -0.15(-0.99%) |
May 18, 2021 | 15.39 | 15.58 | 15.26 | 15.36 | 79,101 | -0.07(-0.45%) |
May 17, 2021 | 15.40 | 15.43 | 15.11 | 15.43 | 79,982 | +0.01(+0.05%) |
May 14, 2021 | 15.26 | 15.57 | 15.26 | 15.42 | 17,279 | +0.21(+1.41%) |
May 13, 2021 | 15.06 | 15.26 | 15.06 | 15.20 | 19,301 | +0.11(+0.71%) |
May 12, 2021 | 15.40 | 15.53 | 14.99 | 15.10 | 73,548 | -0.26(-1.69%) |
May 11, 2021 | 15.43 | 15.76 | 15.31 | 15.36 | 47,755 | -0.17(-1.08%) |
May 10, 2021 | 15.64 | 15.78 | 15.49 | 15.52 | 68,971 | -0.05(-0.34%) |
May 07, 2021 | 15.49 | 15.62 | 15.46 | 15.58 | 32,406 | +0.13(+0.87%) |
May 06, 2021 | 15.60 | 15.66 | 15.19 | 15.44 | 56,079 | -0.12(-0.78%) |
May 05, 2021 | 15.50 | 15.61 | 15.45 | 15.57 | 32,788 | +0.16(+1.03%) |
May 04, 2021 | 15.49 | 15.57 | 15.33 | 15.41 | 44,536 | -0.11(-0.74%) |
May 03, 2021 | 15.55 | 15.55 | 15.45 | 15.52 | 36,042 | +0.03(+0.20%) |
Apr 30, 2021 | 15.53 | 15.58 | 15.43 | 15.49 | 53,734 | +0.00(+0.00%) |
Apr 29, 2021 | 15.48 | 15.52 | 15.40 | 15.49 | 53,847 | +0.08(+0.54%) |
Apr 28, 2021 | 15.37 | 15.46 | 15.23 | 15.41 | 39,659 | +0.08(+0.54%) |
Apr 27, 2021 | 15.23 | 15.47 | 15.23 | 15.32 | 70,311 | +0.03(+0.20%) |
Apr 26, 2021 | 15.09 | 15.31 | 15.09 | 15.29 | 55,496 | +0.18(+1.21%) |
Apr 23, 2021 | 15.09 | 15.28 | 14.86 | 15.11 | 52,153 | +0.12(+0.81%) |
Apr 22, 2021 | 15.22 | 15.41 | 14.99 | 14.99 | 74,533 | -0.20(-1.30%) |
Apr 21, 2021 | 15.08 | 15.30 | 15.08 | 15.19 | 39,336 | +0.11(+0.70%) |
Apr 20, 2021 | 15.05 | 15.23 | 15.02 | 15.08 | 66,121 | +0.02(+0.15%) |
Apr 19, 2021 | 15.19 | 15.19 | 15.00 | 15.06 | 59,663 | -0.09(-0.60%) |
Apr 16, 2021 | 15.13 | 15.21 | 15.11 | 15.15 | 54,787 | +0.03(+0.20%) |
Apr 15, 2021 | 15.19 | 15.19 | 14.79 | 15.12 | 54,276 | -0.03(-0.20%) |
Apr 14, 2021 | 15.06 | 15.19 | 15.04 | 15.15 | 46,009 | +0.10(+0.66%) |
Apr 13, 2021 | 15.07 | 15.14 | 15.00 | 15.05 | 50,949 | +0.00(+0.00%) |
Apr 12, 2021 | 15.00 | 15.10 | 14.93 | 15.05 | 39,398 | +0.05(+0.35%) |
Apr 09, 2021 | 14.92 | 15.00 | 14.80 | 15.00 | 51,890 | +0.10(+0.66%) |
Apr 08, 2021 | 14.82 | 14.94 | 14.77 | 14.90 | 50,773 | +0.15(+1.00%) |
Apr 07, 2021 | 14.73 | 14.75 | 14.64 | 14.75 | 93,785 | +0.04(+0.26%) |
Apr 06, 2021 | 14.71 | 14.71 | 14.64 | 14.71 | 59,316 | +0.06(+0.41%) |
Apr 05, 2021 | 14.61 | 14.67 | 14.57 | 14.65 | 130,326 | +0.08(+0.57%) |
Apr 01, 2021 | 14.55 | 14.60 | 14.45 | 14.57 | 47,031 | +0.05(+0.36%) |
Mar 31, 2021 | 14.49 | 14.52 | 14.45 | 14.52 | 51,477 | +0.04(+0.26%) |
Mar 30, 2021 | 14.45 | 14.48 | 14.44 | 14.48 | 35,740 | +0.02(+0.16%) |
Mar 29, 2021 | 14.42 | 14.45 | 14.41 | 14.45 | 35,681 | +0.08(+0.58%) |
Mar 26, 2021 | 14.49 | 14.49 | 14.37 | 14.37 | 44,778 | -0.11(-0.78%) |
Mar 25, 2021 | 14.39 | 14.48 | 14.31 | 14.48 | 98,489 | +0.05(+0.31%) |
Mar 24, 2021 | 14.39 | 14.44 | 14.36 | 14.44 | 45,389 | +0.09(+0.63%) |
Mar 23, 2021 | 14.35 | 14.42 | 14.24 | 14.35 | 48,309 | -0.07(-0.47%) |
Mar 22, 2021 | 14.38 | 14.43 | 14.22 | 14.42 | 66,125 | +0.09(+0.63%) |
Mar 19, 2021 | 14.31 | 14.33 | 14.19 | 14.33 | 28,616 | +0.02(+0.11%) |
Mar 18, 2021 | 14.26 | 14.32 | 14.23 | 14.31 | 49,927 | +0.02(+0.16%) |
Mar 17, 2021 | 14.24 | 14.29 | 14.18 | 14.29 | 41,093 | +0.05(+0.32%) |
Mar 16, 2021 | 14.17 | 14.34 | 14.08 | 14.24 | 66,435 | +0.11(+0.80%) |
Mar 15, 2021 | 14.02 | 14.15 | 13.97 | 14.13 | 41,959 | +0.10(+0.70%) |
Mar 12, 2021 | 14.00 | 14.14 | 13.94 | 14.03 | 36,167 | +0.00(+0.00%) |
Mar 11, 2021 | 14.13 | 14.14 | 13.96 | 14.03 | 47,069 | +0.03(+0.22%) |
Mar 10, 2021 | 13.97 | 14.08 | 13.97 | 14.00 | 46,315 | +0.03(+0.22%) |
Mar 09, 2021 | 14.05 | 14.14 | 13.85 | 13.97 | 77,945 | -0.01(-0.05%) |
Mar 08, 2021 | 13.89 | 14.21 | 13.75 | 13.98 | 79,707 | +0.09(+0.63%) |
Mar 05, 2021 | 14.18 | 14.18 | 13.80 | 13.89 | 88,918 | -0.11(-0.75%) |
Mar 04, 2021 | 14.15 | 14.27 | 13.96 | 14.00 | 57,402 | -0.20(-1.43%) |
Mar 03, 2021 | 13.93 | 14.28 | 13.93 | 14.20 | 50,367 | +0.25(+1.83%) |
Mar 02, 2021 | 13.96 | 14.06 | 13.85 | 13.94 | 45,946 | +0.07(+0.49%) |