Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.41 | 15.66 | 15.41 | 15.65 | 29,910 | -0.01(-0.10%) |
May 27, 2021 | 15.69 | 15.69 | 15.61 | 15.66 | 47,965 | +0.07(+0.48%) |
May 26, 2021 | 15.41 | 15.59 | 15.40 | 15.59 | 30,911 | +0.39(+2.57%) |
May 25, 2021 | 15.13 | 15.22 | 15.12 | 15.20 | 80,682 | +0.02(+0.13%) |
May 24, 2021 | 15.24 | 15.24 | 15.07 | 15.18 | 36,735 | -0.15(-0.98%) |
May 21, 2021 | 15.32 | 15.48 | 15.18 | 15.33 | 37,358 | -0.02(-0.13%) |
May 20, 2021 | 15.10 | 15.37 | 15.10 | 15.35 | 76,440 | +0.18(+1.19%) |
May 19, 2021 | 15.01 | 15.40 | 15.01 | 15.17 | 36,462 | -0.03(-0.20%) |
May 18, 2021 | 15.17 | 15.22 | 15.05 | 15.20 | 71,184 | +0.41(+2.79%) |
May 17, 2021 | 14.72 | 14.85 | 14.71 | 14.79 | 46,696 | -0.03(-0.19%) |
May 14, 2021 | 14.78 | 14.93 | 14.77 | 14.81 | 103,908 | -0.10(-0.64%) |
May 13, 2021 | 14.81 | 14.91 | 14.74 | 14.91 | 56,304 | -0.05(-0.33%) |
May 12, 2021 | 14.95 | 15.16 | 14.95 | 14.96 | 110,706 | -0.34(-2.22%) |
May 11, 2021 | 15.31 | 15.32 | 15.12 | 15.30 | 85,001 | -0.20(-1.29%) |
May 10, 2021 | 15.44 | 15.55 | 15.36 | 15.50 | 68,305 | +0.11(+0.71%) |
May 07, 2021 | 15.35 | 15.39 | 15.20 | 15.39 | 41,263 | +0.17(+1.12%) |
May 06, 2021 | 15.15 | 15.27 | 15.15 | 15.22 | 66,372 | +0.04(+0.26%) |
May 05, 2021 | 15.30 | 15.35 | 15.02 | 15.18 | 52,614 | +0.00(+0.03%) |
May 04, 2021 | 14.98 | 15.21 | 14.98 | 15.18 | 68,360 | +0.01(+0.03%) |
May 03, 2021 | 15.05 | 15.22 | 15.04 | 15.17 | 37,787 | +0.04(+0.26%) |
Apr 30, 2021 | 15.11 | 15.25 | 15.10 | 15.13 | 32,900 | -0.30(-1.94%) |
Apr 29, 2021 | 15.31 | 15.43 | 15.31 | 15.43 | 39,278 | +0.02(+0.10%) |
Apr 28, 2021 | 15.31 | 15.46 | 15.24 | 15.41 | 47,295 | +0.08(+0.55%) |
Apr 27, 2021 | 15.18 | 15.35 | 15.17 | 15.33 | 24,850 | -0.04(-0.26%) |
Apr 26, 2021 | 15.50 | 15.55 | 15.21 | 15.37 | 48,640 | -0.18(-1.16%) |
Apr 23, 2021 | 15.53 | 15.56 | 15.23 | 15.55 | 128,200 | +0.16(+1.04%) |
Apr 22, 2021 | 15.05 | 15.46 | 15.05 | 15.39 | 66,590 | -0.01(-0.06%) |
Apr 21, 2021 | 15.41 | 15.48 | 15.29 | 15.40 | 37,041 | -0.02(-0.13%) |
Apr 20, 2021 | 15.49 | 15.53 | 15.30 | 15.42 | 42,413 | -0.03(-0.19%) |
Apr 19, 2021 | 15.45 | 15.46 | 15.39 | 15.45 | 50,864 | -0.03(-0.19%) |
Apr 16, 2021 | 15.46 | 15.48 | 15.38 | 15.48 | 53,800 | -0.16(-1.02%) |
Apr 15, 2021 | 15.66 | 15.75 | 15.64 | 15.64 | 29,043 | -0.23(-1.45%) |
Apr 14, 2021 | 15.49 | 15.89 | 15.49 | 15.87 | 38,614 | +0.49(+3.19%) |
Apr 13, 2021 | 15.44 | 15.50 | 15.35 | 15.38 | 42,842 | +0.12(+0.79%) |
Apr 12, 2021 | 15.41 | 15.41 | 15.14 | 15.26 | 40,350 | -0.11(-0.72%) |
Apr 09, 2021 | 15.32 | 15.40 | 15.23 | 15.37 | 47,900 | +0.19(+1.25%) |
Apr 08, 2021 | 15.07 | 15.28 | 15.07 | 15.18 | 44,297 | +0.14(+0.93%) |
Apr 07, 2021 | 14.93 | 15.09 | 14.93 | 15.04 | 48,643 | -0.26(-1.70%) |
Apr 06, 2021 | 15.31 | 15.35 | 15.09 | 15.30 | 57,286 | -0.01(-0.07%) |
Apr 05, 2021 | 15.00 | 15.32 | 15.00 | 15.31 | 43,169 | +0.10(+0.66%) |
Apr 01, 2021 | 15.15 | 15.29 | 15.10 | 15.21 | 56,000 | +0.00(+0.00%) |
Mar 31, 2021 | 15.30 | 15.42 | 15.19 | 15.21 | 65,235 | -0.55(-3.49%) |
Mar 30, 2021 | 15.73 | 15.80 | 15.61 | 15.76 | 41,136 | +0.67(+4.44%) |
Mar 29, 2021 | 15.16 | 15.16 | 14.82 | 15.09 | 45,640 | +0.15(+1.00%) |
Mar 26, 2021 | 14.80 | 14.94 | 14.66 | 14.94 | 37,500 | +0.52(+3.61%) |
Mar 25, 2021 | 14.64 | 14.75 | 14.37 | 14.42 | 55,696 | -0.12(-0.83%) |
Mar 24, 2021 | 14.42 | 14.75 | 14.42 | 14.54 | 69,996 | -0.54(-3.58%) |
Mar 23, 2021 | 15.25 | 15.26 | 14.90 | 15.08 | 69,826 | +0.00(+0.00%) |
Mar 22, 2021 | 14.83 | 15.13 | 14.83 | 15.08 | 44,547 | +0.08(+0.53%) |
Mar 19, 2021 | 15.05 | 15.06 | 14.70 | 15.00 | 63,300 | -0.24(-1.57%) |
Mar 18, 2021 | 14.96 | 15.38 | 14.96 | 15.24 | 37,839 | -0.27(-1.74%) |
Mar 17, 2021 | 14.96 | 15.51 | 14.95 | 15.51 | 146,489 | +0.35(+2.31%) |
Mar 16, 2021 | 15.04 | 15.21 | 14.95 | 15.16 | 220,820 | +0.03(+0.20%) |
Mar 15, 2021 | 15.27 | 15.28 | 15.10 | 15.13 | 84,078 | -0.30(-1.94%) |
Mar 12, 2021 | 15.38 | 15.43 | 15.23 | 15.43 | 23,500 | +0.03(+0.19%) |
Mar 11, 2021 | 15.45 | 15.45 | 15.14 | 15.40 | 29,549 | -0.08(-0.52%) |
Mar 10, 2021 | 15.47 | 15.48 | 15.40 | 15.48 | 66,567 | -0.03(-0.19%) |
Mar 09, 2021 | 15.57 | 15.85 | 15.39 | 15.51 | 133,387 | +0.11(+0.71%) |
Mar 08, 2021 | 15.42 | 15.57 | 15.36 | 15.40 | 77,234 | -0.20(-1.28%) |
Mar 05, 2021 | 15.52 | 15.60 | 15.38 | 15.60 | 48,100 | +0.21(+1.36%) |
Mar 04, 2021 | 15.43 | 15.59 | 15.32 | 15.39 | 45,189 | -0.02(-0.13%) |
Mar 03, 2021 | 15.24 | 15.53 | 15.24 | 15.41 | 83,827 | -0.10(-0.64%) |
Mar 02, 2021 | 15.58 | 15.59 | 15.39 | 15.51 | 36,667 | -0.14(-0.89%) |