Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.68 | 14.71 | 14.52 | 14.60 | 92,099 | -0.03(-0.24%) |
May 27, 2021 | 14.58 | 14.81 | 14.57 | 14.64 | 251,080 | +0.15(+1.02%) |
May 26, 2021 | 14.32 | 14.53 | 14.27 | 14.49 | 125,167 | +0.24(+1.70%) |
May 25, 2021 | 14.47 | 14.63 | 14.23 | 14.25 | 285,270 | -0.24(-1.67%) |
May 24, 2021 | 14.45 | 14.60 | 14.20 | 14.49 | 162,969 | +0.12(+0.84%) |
May 21, 2021 | 14.84 | 14.90 | 14.34 | 14.37 | 176,299 | -0.36(-2.41%) |
May 20, 2021 | 14.70 | 14.78 | 14.55 | 14.72 | 114,145 | -0.03(-0.18%) |
May 19, 2021 | 14.77 | 14.84 | 14.49 | 14.75 | 133,107 | -0.15(-0.99%) |
May 18, 2021 | 15.37 | 15.42 | 14.88 | 14.90 | 249,212 | -0.50(-3.26%) |
May 17, 2021 | 15.45 | 15.48 | 15.18 | 15.40 | 216,474 | -0.07(-0.45%) |
May 14, 2021 | 14.99 | 15.62 | 14.99 | 15.47 | 221,120 | +0.53(+3.54%) |
May 13, 2021 | 14.83 | 15.05 | 14.53 | 14.94 | 321,661 | +0.13(+0.88%) |
May 12, 2021 | 15.19 | 15.26 | 14.77 | 14.81 | 314,180 | -0.39(-2.56%) |
May 11, 2021 | 15.29 | 15.56 | 14.93 | 15.20 | 225,237 | -0.25(-1.63%) |
May 10, 2021 | 15.45 | 16.00 | 15.30 | 15.45 | 387,438 | +0.08(+0.51%) |
May 07, 2021 | 14.80 | 15.52 | 14.65 | 15.37 | 359,499 | +0.62(+4.23%) |
May 06, 2021 | 14.74 | 14.83 | 14.43 | 14.75 | 226,154 | +0.05(+0.35%) |
May 05, 2021 | 14.79 | 14.79 | 14.44 | 14.70 | 216,457 | -0.04(-0.29%) |
May 04, 2021 | 14.58 | 14.85 | 14.39 | 14.74 | 143,298 | +0.04(+0.29%) |
May 03, 2021 | 14.71 | 14.85 | 14.40 | 14.70 | 414,477 | +0.03(+0.18%) |
Apr 30, 2021 | 14.78 | 15.00 | 14.64 | 14.67 | 334,845 | -0.09(-0.59%) |
Apr 29, 2021 | 14.64 | 14.84 | 14.40 | 14.76 | 367,349 | +0.19(+1.31%) |
Apr 28, 2021 | 14.70 | 14.75 | 14.53 | 14.57 | 184,209 | -0.08(-0.53%) |
Apr 27, 2021 | 14.61 | 14.94 | 14.59 | 14.65 | 278,727 | +0.03(+0.24%) |
Apr 26, 2021 | 14.93 | 15.15 | 14.58 | 14.61 | 182,557 | -0.29(-1.98%) |
Apr 23, 2021 | 15.15 | 15.15 | 14.78 | 14.91 | 162,342 | -0.14(-0.92%) |
Apr 22, 2021 | 15.36 | 15.44 | 14.94 | 15.04 | 332,143 | -0.26(-1.70%) |
Apr 21, 2021 | 15.10 | 15.40 | 14.87 | 15.30 | 207,109 | +0.23(+1.49%) |
Apr 20, 2021 | 14.97 | 15.10 | 14.59 | 15.08 | 297,858 | +0.10(+0.69%) |
Apr 19, 2021 | 15.04 | 15.06 | 14.71 | 14.97 | 147,019 | -0.01(-0.06%) |
Apr 16, 2021 | 15.12 | 15.14 | 14.84 | 14.98 | 142,020 | -0.05(-0.35%) |
Apr 15, 2021 | 14.84 | 15.20 | 14.61 | 15.04 | 322,469 | +0.33(+2.24%) |
Apr 14, 2021 | 14.52 | 14.79 | 14.47 | 14.71 | 177,514 | +0.18(+1.25%) |
Apr 13, 2021 | 14.63 | 14.64 | 14.39 | 14.52 | 114,020 | -0.09(-0.59%) |
Apr 12, 2021 | 14.42 | 14.69 | 14.40 | 14.61 | 210,483 | +0.16(+1.14%) |
Apr 09, 2021 | 14.46 | 14.56 | 14.33 | 14.45 | 195,249 | -0.10(-0.65%) |
Apr 08, 2021 | 14.64 | 14.64 | 14.32 | 14.54 | 165,855 | -0.03(-0.24%) |
Apr 07, 2021 | 14.73 | 14.96 | 14.52 | 14.58 | 179,014 | -0.16(-1.12%) |
Apr 06, 2021 | 14.19 | 14.85 | 14.19 | 14.74 | 296,226 | +0.55(+3.91%) |
Apr 05, 2021 | 14.26 | 14.50 | 14.07 | 14.19 | 266,624 | +0.02(+0.12%) |
Apr 01, 2021 | 13.95 | 14.27 | 13.95 | 14.17 | 265,336 | +0.21(+1.49%) |
Mar 31, 2021 | 14.12 | 14.26 | 13.92 | 13.96 | 336,035 | -0.11(-0.80%) |
Mar 30, 2021 | 14.19 | 14.22 | 13.86 | 14.07 | 241,461 | -0.12(-0.85%) |
Mar 29, 2021 | 14.65 | 14.76 | 14.17 | 14.19 | 298,947 | -0.55(-3.76%) |
Mar 26, 2021 | 14.74 | 15.10 | 14.58 | 14.75 | 221,459 | +0.09(+0.59%) |
Mar 25, 2021 | 14.36 | 14.78 | 14.16 | 14.66 | 287,872 | +0.14(+0.95%) |
Mar 24, 2021 | 15.23 | 15.35 | 14.52 | 14.52 | 196,900 | -0.52(-3.45%) |
Mar 23, 2021 | 15.36 | 15.57 | 15.01 | 15.04 | 265,306 | -0.42(-2.69%) |
Mar 22, 2021 | 15.56 | 15.92 | 15.17 | 15.46 | 491,513 | -0.21(-1.33%) |
Mar 19, 2021 | 15.40 | 15.99 | 15.20 | 15.67 | 602,028 | +0.01(+0.05%) |
Mar 18, 2021 | 15.95 | 16.18 | 15.58 | 15.66 | 556,987 | -0.33(-2.06%) |
Mar 17, 2021 | 16.35 | 16.35 | 15.76 | 15.99 | 1,064,891 | -0.37(-2.28%) |
Mar 16, 2021 | 16.84 | 16.84 | 16.22 | 16.36 | 220,207 | -0.48(-2.88%) |
Mar 15, 2021 | 16.60 | 16.93 | 16.35 | 16.85 | 230,950 | +0.21(+1.25%) |
Mar 12, 2021 | 17.13 | 17.28 | 16.07 | 16.64 | 394,193 | -0.34(-1.99%) |
Mar 11, 2021 | 17.20 | 17.23 | 16.72 | 16.98 | 416,779 | -0.10(-0.61%) |
Mar 10, 2021 | 17.05 | 17.17 | 16.82 | 17.08 | 133,126 | +0.29(+1.70%) |
Mar 09, 2021 | 17.31 | 17.62 | 16.59 | 16.79 | 339,787 | -0.39(-2.27%) |
Mar 08, 2021 | 17.06 | 17.33 | 16.56 | 17.18 | 175,539 | +0.24(+1.43%) |
Mar 05, 2021 | 16.69 | 17.03 | 16.31 | 16.94 | 273,072 | +0.44(+2.68%) |
Mar 04, 2021 | 17.08 | 17.37 | 16.23 | 16.50 | 278,972 | -0.58(-3.40%) |
Mar 03, 2021 | 16.93 | 17.32 | 16.76 | 17.08 | 281,314 | +0.28(+1.65%) |
Mar 02, 2021 | 16.52 | 16.97 | 16.46 | 16.80 | 237,206 | +0.27(+1.62%) |