Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.09 | 15.10 | 14.96 | 14.96 | 238,362 | +0.00(+0.00%) |
May 27, 2021 | 15.03 | 15.25 | 14.82 | 14.96 | 1,228,770 | +0.01(+0.07%) |
May 26, 2021 | 14.82 | 15.15 | 14.82 | 14.95 | 105,995 | +0.15(+1.01%) |
May 25, 2021 | 15.19 | 15.19 | 14.79 | 14.80 | 219,509 | -0.27(-1.79%) |
May 24, 2021 | 15.17 | 15.17 | 15.00 | 15.07 | 175,967 | -0.12(-0.79%) |
May 21, 2021 | 15.31 | 15.31 | 15.07 | 15.19 | 102,656 | +0.07(+0.46%) |
May 20, 2021 | 15.13 | 15.24 | 15.02 | 15.12 | 91,572 | -0.07(-0.46%) |
May 19, 2021 | 15.16 | 15.23 | 15.00 | 15.19 | 108,636 | -0.07(-0.46%) |
May 18, 2021 | 15.24 | 15.36 | 15.17 | 15.26 | 143,127 | -0.10(-0.65%) |
May 17, 2021 | 15.79 | 15.79 | 15.32 | 15.36 | 112,837 | -0.43(-2.72%) |
May 14, 2021 | 15.24 | 15.89 | 15.24 | 15.79 | 126,450 | +0.55(+3.61%) |
May 13, 2021 | 15.24 | 15.37 | 15.08 | 15.24 | 112,328 | +0.08(+0.53%) |
May 12, 2021 | 15.29 | 15.42 | 15.12 | 15.16 | 167,871 | -0.20(-1.30%) |
May 11, 2021 | 15.21 | 15.43 | 15.20 | 15.36 | 67,786 | +0.01(+0.07%) |
May 10, 2021 | 15.68 | 15.74 | 15.33 | 15.35 | 73,406 | -0.37(-2.35%) |
May 07, 2021 | 15.77 | 15.80 | 15.66 | 15.72 | 69,325 | -0.14(-0.88%) |
May 06, 2021 | 16.00 | 16.02 | 15.67 | 15.86 | 64,017 | -0.04(-0.25%) |
May 05, 2021 | 15.68 | 15.96 | 15.52 | 15.90 | 130,018 | +0.16(+1.02%) |
May 04, 2021 | 15.77 | 15.80 | 15.69 | 15.74 | 83,388 | -0.09(-0.57%) |
May 03, 2021 | 15.96 | 15.96 | 15.69 | 15.83 | 70,317 | +0.01(+0.06%) |
Apr 30, 2021 | 15.75 | 15.88 | 15.65 | 15.82 | 128,500 | +0.08(+0.51%) |
Apr 29, 2021 | 15.60 | 15.77 | 15.50 | 15.74 | 59,354 | +0.22(+1.42%) |
Apr 28, 2021 | 15.19 | 15.58 | 15.10 | 15.52 | 128,623 | +0.22(+1.44%) |
Apr 27, 2021 | 15.10 | 15.30 | 15.01 | 15.30 | 179,834 | +0.12(+0.79%) |
Apr 26, 2021 | 15.34 | 15.39 | 15.14 | 15.18 | 66,381 | -0.10(-0.65%) |
Apr 23, 2021 | 15.12 | 15.38 | 15.11 | 15.28 | 69,700 | +0.12(+0.79%) |
Apr 22, 2021 | 15.40 | 15.50 | 15.14 | 15.16 | 76,668 | -0.22(-1.43%) |
Apr 21, 2021 | 15.36 | 15.51 | 15.28 | 15.38 | 44,494 | +0.10(+0.65%) |
Apr 20, 2021 | 15.39 | 15.50 | 15.18 | 15.28 | 107,234 | -0.30(-1.93%) |
Apr 19, 2021 | 15.67 | 15.67 | 15.42 | 15.58 | 84,689 | -0.19(-1.20%) |
Apr 16, 2021 | 16.00 | 16.04 | 15.63 | 15.77 | 72,500 | -0.11(-0.69%) |
Apr 15, 2021 | 15.88 | 15.97 | 15.74 | 15.88 | 75,324 | -0.01(-0.06%) |
Apr 14, 2021 | 15.98 | 15.98 | 15.81 | 15.89 | 61,392 | -0.03(-0.19%) |
Apr 13, 2021 | 15.89 | 15.97 | 15.82 | 15.92 | 53,574 | -0.07(-0.44%) |
Apr 12, 2021 | 16.04 | 16.14 | 15.85 | 15.99 | 93,887 | -0.09(-0.56%) |
Apr 09, 2021 | 16.25 | 16.26 | 15.76 | 16.08 | 300,300 | -0.27(-1.65%) |
Apr 08, 2021 | 16.33 | 16.47 | 16.03 | 16.35 | 125,728 | -0.03(-0.18%) |
Apr 07, 2021 | 16.60 | 16.75 | 16.29 | 16.38 | 93,161 | -0.28(-1.68%) |
Apr 06, 2021 | 16.86 | 17.06 | 16.53 | 16.66 | 61,319 | -0.27(-1.59%) |
Apr 05, 2021 | 16.90 | 16.97 | 16.65 | 16.93 | 47,146 | +0.12(+0.71%) |
Apr 01, 2021 | 16.79 | 16.85 | 16.56 | 16.81 | 57,200 | +0.07(+0.42%) |
Mar 31, 2021 | 16.52 | 16.97 | 16.47 | 16.74 | 161,703 | +0.28(+1.70%) |
Mar 30, 2021 | 16.31 | 16.48 | 16.20 | 16.46 | 61,229 | +0.19(+1.17%) |
Mar 29, 2021 | 16.33 | 16.42 | 16.06 | 16.27 | 68,942 | -0.13(-0.79%) |
Mar 26, 2021 | 16.37 | 16.46 | 16.20 | 16.40 | 46,500 | +0.12(+0.74%) |
Mar 25, 2021 | 15.99 | 16.39 | 15.78 | 16.28 | 85,654 | +0.22(+1.37%) |
Mar 24, 2021 | 16.59 | 16.77 | 16.01 | 16.06 | 99,101 | -0.33(-2.01%) |
Mar 23, 2021 | 16.76 | 16.98 | 16.35 | 16.39 | 66,968 | -0.60(-3.53%) |
Mar 22, 2021 | 17.09 | 17.31 | 16.77 | 16.99 | 63,534 | -0.09(-0.53%) |
Mar 19, 2021 | 17.03 | 17.38 | 16.83 | 17.08 | 255,500 | -0.21(-1.21%) |
Mar 18, 2021 | 17.48 | 17.72 | 17.25 | 17.29 | 44,392 | -0.29(-1.65%) |
Mar 17, 2021 | 17.54 | 17.59 | 17.20 | 17.58 | 41,455 | -0.05(-0.28%) |
Mar 16, 2021 | 17.55 | 17.74 | 17.23 | 17.63 | 60,794 | +0.05(+0.28%) |
Mar 15, 2021 | 17.64 | 17.64 | 17.18 | 17.58 | 82,600 | -0.07(-0.40%) |
Mar 12, 2021 | 17.64 | 17.82 | 17.51 | 17.65 | 99,000 | +0.04(+0.23%) |
Mar 11, 2021 | 17.39 | 17.65 | 17.23 | 17.61 | 85,933 | +0.44(+2.56%) |
Mar 10, 2021 | 16.99 | 17.35 | 16.81 | 17.17 | 98,647 | +0.45(+2.69%) |
Mar 09, 2021 | 17.05 | 17.05 | 16.71 | 16.72 | 55,412 | -0.13(-0.77%) |
Mar 08, 2021 | 16.87 | 17.08 | 16.44 | 16.85 | 111,882 | +0.15(+0.90%) |
Mar 05, 2021 | 16.74 | 16.79 | 16.49 | 16.70 | 113,300 | +0.14(+0.85%) |
Mar 04, 2021 | 16.34 | 16.75 | 16.34 | 16.56 | 94,825 | +0.05(+0.30%) |
Mar 03, 2021 | 16.59 | 16.95 | 16.46 | 16.51 | 95,277 | -0.10(-0.60%) |
Mar 02, 2021 | 16.92 | 16.92 | 16.52 | 16.61 | 45,732 | -0.25(-1.48%) |