Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.69 | 15.69 | 15.46 | 15.67 | 15,999 | -0.02(-0.12%) |
May 27, 2021 | 15.62 | 15.71 | 15.54 | 15.69 | 33,231 | +0.08(+0.52%) |
May 26, 2021 | 15.31 | 15.62 | 15.20 | 15.61 | 19,622 | +0.43(+2.82%) |
May 25, 2021 | 15.62 | 15.62 | 15.18 | 15.18 | 28,155 | -0.44(-2.80%) |
May 24, 2021 | 15.53 | 15.70 | 15.43 | 15.62 | 51,078 | +0.17(+1.12%) |
May 21, 2021 | 15.48 | 15.52 | 15.35 | 15.45 | 24,783 | +0.12(+0.77%) |
May 20, 2021 | 15.13 | 15.33 | 15.02 | 15.33 | 51,711 | +0.29(+1.94%) |
May 19, 2021 | 14.73 | 15.08 | 14.73 | 15.04 | 21,416 | +0.00(+0.00%) |
May 18, 2021 | 15.18 | 15.25 | 15.04 | 15.04 | 25,163 | -0.15(-1.02%) |
May 17, 2021 | 15.10 | 15.23 | 14.89 | 15.19 | 18,535 | +0.12(+0.79%) |
May 14, 2021 | 14.93 | 15.07 | 14.88 | 15.07 | 16,519 | +0.20(+1.35%) |
May 13, 2021 | 13.94 | 14.96 | 13.94 | 14.87 | 50,800 | +0.18(+1.24%) |
May 12, 2021 | 14.94 | 15.08 | 14.69 | 14.69 | 31,178 | -0.18(-1.23%) |
May 11, 2021 | 15.05 | 15.05 | 14.80 | 14.87 | 13,202 | -0.15(-1.03%) |
May 10, 2021 | 14.93 | 15.07 | 14.93 | 15.03 | 49,329 | +0.09(+0.61%) |
May 07, 2021 | 14.74 | 14.94 | 14.74 | 14.94 | 30,527 | -0.03(-0.18%) |
May 06, 2021 | 14.81 | 14.96 | 14.81 | 14.96 | 26,372 | +0.10(+0.67%) |
May 05, 2021 | 14.76 | 14.88 | 14.61 | 14.86 | 18,530 | +0.13(+0.87%) |
May 04, 2021 | 14.66 | 14.86 | 14.58 | 14.74 | 26,286 | -0.04(-0.25%) |
May 03, 2021 | 14.66 | 14.79 | 14.60 | 14.77 | 58,603 | +0.28(+1.95%) |
Apr 30, 2021 | 14.51 | 14.61 | 14.42 | 14.49 | 39,556 | +0.00(+0.00%) |
Apr 29, 2021 | 14.37 | 14.53 | 14.30 | 14.49 | 22,801 | +0.35(+2.50%) |
Apr 28, 2021 | 14.68 | 14.75 | 14.13 | 14.14 | 52,201 | -0.49(-3.34%) |
Apr 27, 2021 | 14.24 | 14.66 | 14.24 | 14.63 | 51,415 | +0.43(+3.06%) |
Apr 26, 2021 | 14.07 | 14.19 | 14.03 | 14.19 | 24,000 | +0.20(+1.42%) |
Apr 23, 2021 | 13.34 | 14.07 | 13.34 | 13.99 | 50,384 | +0.59(+4.39%) |
Apr 22, 2021 | 13.44 | 13.51 | 13.13 | 13.40 | 25,135 | +0.07(+0.54%) |
Apr 21, 2021 | 13.09 | 13.41 | 13.09 | 13.33 | 20,859 | +0.30(+2.29%) |
Apr 20, 2021 | 13.29 | 13.29 | 13.01 | 13.03 | 18,142 | -0.23(-1.71%) |
Apr 19, 2021 | 13.44 | 13.44 | 13.12 | 13.26 | 17,184 | -0.24(-1.81%) |
Apr 16, 2021 | 13.52 | 13.59 | 13.41 | 13.50 | 16,684 | +0.00(+0.00%) |
Apr 15, 2021 | 13.20 | 13.51 | 13.14 | 13.50 | 14,794 | +0.27(+2.05%) |
Apr 14, 2021 | 13.17 | 13.41 | 13.14 | 13.23 | 13,195 | +0.14(+1.04%) |
Apr 13, 2021 | 13.17 | 13.29 | 12.99 | 13.10 | 20,637 | -0.10(-0.75%) |
Apr 12, 2021 | 13.57 | 13.57 | 13.19 | 13.20 | 13,961 | -0.33(-2.41%) |
Apr 09, 2021 | 13.72 | 13.84 | 13.52 | 13.52 | 16,794 | -0.20(-1.45%) |
Apr 08, 2021 | 13.68 | 13.72 | 13.59 | 13.72 | 8,462 | +0.14(+1.00%) |
Apr 07, 2021 | 13.91 | 14.01 | 13.49 | 13.58 | 18,745 | -0.38(-2.72%) |
Apr 06, 2021 | 14.07 | 14.07 | 12.67 | 13.96 | 16,228 | -0.06(-0.45%) |
Apr 05, 2021 | 14.00 | 14.11 | 13.91 | 14.03 | 31,325 | +0.03(+0.19%) |
Apr 01, 2021 | 13.84 | 14.08 | 13.84 | 14.00 | 14,032 | +0.08(+0.58%) |
Mar 31, 2021 | 13.94 | 14.06 | 13.79 | 13.92 | 31,429 | -0.06(-0.45%) |
Mar 30, 2021 | 13.77 | 14.23 | 13.43 | 13.98 | 17,572 | +0.21(+1.51%) |
Mar 29, 2021 | 14.15 | 14.15 | 13.17 | 13.77 | 18,421 | -0.46(-3.24%) |
Mar 26, 2021 | 14.05 | 14.24 | 14.02 | 14.24 | 13,480 | +0.33(+2.41%) |
Mar 25, 2021 | 14.24 | 14.24 | 13.45 | 13.90 | 19,080 | +0.27(+1.99%) |
Mar 24, 2021 | 13.92 | 14.26 | 13.63 | 13.63 | 18,319 | +0.02(+0.13%) |
Mar 23, 2021 | 13.96 | 14.10 | 13.43 | 13.61 | 23,003 | -0.50(-3.53%) |
Mar 22, 2021 | 14.48 | 14.48 | 13.71 | 14.11 | 46,535 | -0.52(-3.53%) |
Mar 19, 2021 | 14.23 | 14.63 | 13.89 | 14.63 | 222,973 | +0.25(+1.76%) |
Mar 18, 2021 | 14.30 | 14.79 | 14.15 | 14.37 | 26,487 | +0.01(+0.06%) |
Mar 17, 2021 | 14.66 | 14.70 | 14.25 | 14.36 | 13,764 | -0.17(-1.18%) |
Mar 16, 2021 | 14.96 | 14.96 | 14.25 | 14.53 | 18,518 | -0.28(-1.89%) |
Mar 15, 2021 | 15.17 | 15.17 | 14.53 | 14.82 | 32,661 | -0.35(-2.33%) |
Mar 12, 2021 | 14.82 | 15.19 | 14.78 | 15.17 | 47,511 | +0.52(+3.58%) |
Mar 11, 2021 | 15.88 | 15.88 | 14.47 | 14.64 | 36,679 | +0.16(+1.12%) |
Mar 10, 2021 | 14.36 | 14.92 | 14.25 | 14.48 | 62,206 | +0.23(+1.59%) |
Mar 09, 2021 | 14.12 | 14.33 | 13.96 | 14.25 | 54,102 | +0.13(+0.90%) |
Mar 08, 2021 | 13.79 | 14.16 | 13.74 | 14.13 | 81,488 | +0.39(+2.83%) |
Mar 05, 2021 | 13.57 | 13.75 | 13.44 | 13.74 | 61,654 | +0.34(+2.57%) |
Mar 04, 2021 | 13.53 | 13.69 | 13.35 | 13.39 | 61,735 | -0.13(-0.94%) |
Mar 03, 2021 | 13.39 | 13.69 | 13.39 | 13.52 | 85,609 | +0.24(+1.84%) |
Mar 02, 2021 | 13.31 | 13.43 | 13.08 | 13.28 | 14,212 | -0.18(-1.34%) |