Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.82 | 16.00 | 15.68 | 15.90 | 20,412 | -0.05(-0.29%) |
May 27, 2021 | 15.91 | 16.01 | 15.66 | 15.95 | 24,034 | +0.22(+1.42%) |
May 26, 2021 | 15.51 | 15.81 | 15.45 | 15.72 | 16,188 | +0.27(+1.75%) |
May 25, 2021 | 15.87 | 15.87 | 15.41 | 15.45 | 15,897 | -0.43(-2.70%) |
May 24, 2021 | 16.12 | 16.12 | 15.82 | 15.88 | 16,523 | -0.17(-1.04%) |
May 21, 2021 | 16.07 | 16.26 | 15.89 | 16.05 | 15,284 | +0.13(+0.82%) |
May 20, 2021 | 15.28 | 15.95 | 15.27 | 15.92 | 22,185 | +0.66(+4.33%) |
May 19, 2021 | 15.55 | 15.55 | 15.22 | 15.26 | 18,039 | -0.39(-2.50%) |
May 18, 2021 | 15.49 | 15.73 | 15.49 | 15.65 | 9,378 | -0.01(-0.06%) |
May 17, 2021 | 15.71 | 15.86 | 15.52 | 15.66 | 20,917 | -0.19(-1.18%) |
May 14, 2021 | 15.59 | 16.02 | 15.59 | 15.84 | 123,410 | +0.31(+1.98%) |
May 13, 2021 | 14.77 | 15.58 | 14.76 | 15.54 | 20,633 | +0.84(+5.73%) |
May 12, 2021 | 15.27 | 15.38 | 14.69 | 14.69 | 24,278 | -0.46(-3.07%) |
May 11, 2021 | 14.72 | 15.26 | 14.72 | 15.16 | 12,620 | +0.30(+2.00%) |
May 10, 2021 | 15.50 | 15.76 | 14.84 | 14.86 | 38,386 | -0.55(-3.56%) |
May 07, 2021 | 15.34 | 15.63 | 15.26 | 15.41 | 20,920 | +0.07(+0.49%) |
May 06, 2021 | 15.34 | 15.51 | 15.30 | 15.34 | 18,005 | -0.08(-0.54%) |
May 05, 2021 | 15.42 | 15.42 | 15.32 | 15.42 | 13,062 | +0.15(+0.97%) |
May 04, 2021 | 15.87 | 15.87 | 15.18 | 15.27 | 31,434 | -0.68(-4.25%) |
May 03, 2021 | 15.98 | 16.20 | 15.79 | 15.95 | 15,582 | +0.10(+0.64%) |
Apr 30, 2021 | 15.58 | 15.93 | 15.58 | 15.85 | 27,543 | +0.14(+0.89%) |
Apr 29, 2021 | 15.85 | 15.96 | 15.41 | 15.71 | 17,437 | +0.01(+0.06%) |
Apr 28, 2021 | 16.09 | 16.09 | 15.61 | 15.70 | 15,399 | -0.33(-2.03%) |
Apr 27, 2021 | 16.31 | 16.31 | 15.80 | 16.02 | 15,733 | -0.20(-1.26%) |
Apr 26, 2021 | 16.26 | 16.51 | 16.12 | 16.23 | 21,213 | +0.00(+0.00%) |
Apr 23, 2021 | 15.76 | 16.26 | 15.73 | 16.23 | 16,892 | +0.46(+2.95%) |
Apr 22, 2021 | 15.44 | 16.06 | 15.44 | 15.76 | 23,468 | +0.37(+2.42%) |
Apr 21, 2021 | 15.72 | 15.98 | 15.37 | 15.39 | 36,693 | -0.53(-3.33%) |
Apr 20, 2021 | 15.97 | 16.15 | 15.92 | 15.92 | 18,971 | -0.15(-0.93%) |
Apr 19, 2021 | 16.35 | 16.35 | 15.83 | 16.07 | 23,087 | -0.32(-1.93%) |
Apr 16, 2021 | 16.73 | 16.73 | 16.17 | 16.39 | 20,765 | -0.34(-2.06%) |
Apr 15, 2021 | 16.44 | 16.87 | 16.41 | 16.73 | 27,045 | +0.45(+2.76%) |
Apr 14, 2021 | 16.03 | 16.33 | 15.97 | 16.28 | 19,123 | +0.15(+0.92%) |
Apr 13, 2021 | 15.71 | 16.17 | 15.39 | 16.13 | 19,149 | +0.33(+2.11%) |
Apr 12, 2021 | 15.79 | 15.96 | 15.59 | 15.80 | 13,127 | -0.02(-0.12%) |
Apr 09, 2021 | 15.57 | 15.82 | 15.28 | 15.82 | 17,454 | +0.25(+1.61%) |
Apr 08, 2021 | 15.44 | 15.64 | 15.19 | 15.57 | 15,528 | +0.07(+0.48%) |
Apr 07, 2021 | 15.61 | 15.77 | 15.20 | 15.49 | 25,625 | -0.08(-0.54%) |
Apr 06, 2021 | 15.71 | 15.98 | 15.54 | 15.57 | 19,801 | -0.14(-0.89%) |
Apr 05, 2021 | 15.53 | 15.77 | 15.46 | 15.71 | 35,665 | +0.38(+2.48%) |
Apr 01, 2021 | 15.14 | 15.39 | 15.14 | 15.33 | 18,962 | +0.19(+1.29%) |
Mar 31, 2021 | 15.21 | 15.51 | 15.02 | 15.14 | 36,746 | +0.15(+0.99%) |
Mar 30, 2021 | 15.11 | 15.18 | 14.99 | 14.99 | 22,691 | -0.12(-0.80%) |
Mar 29, 2021 | 15.45 | 15.57 | 15.05 | 15.11 | 30,909 | -0.34(-2.22%) |
Mar 26, 2021 | 15.69 | 15.78 | 15.40 | 15.45 | 22,302 | -0.23(-1.48%) |
Mar 25, 2021 | 15.14 | 15.69 | 14.92 | 15.69 | 160,614 | +0.46(+3.05%) |
Mar 24, 2021 | 15.71 | 15.93 | 15.13 | 15.22 | 43,944 | -0.29(-1.86%) |
Mar 23, 2021 | 15.46 | 15.88 | 15.39 | 15.51 | 66,901 | +0.12(+0.78%) |
Mar 22, 2021 | 16.08 | 16.08 | 15.31 | 15.39 | 65,852 | -0.67(-4.16%) |
Mar 19, 2021 | 15.94 | 16.31 | 15.94 | 16.06 | 168,614 | +0.06(+0.41%) |
Mar 18, 2021 | 16.01 | 16.31 | 15.91 | 15.99 | 66,079 | +0.05(+0.29%) |
Mar 17, 2021 | 16.05 | 16.21 | 15.92 | 15.95 | 20,720 | -0.18(-1.09%) |
Mar 16, 2021 | 16.42 | 16.49 | 15.99 | 16.12 | 11,877 | -0.27(-1.68%) |
Mar 15, 2021 | 16.68 | 16.68 | 16.09 | 16.40 | 27,416 | -0.28(-1.67%) |
Mar 12, 2021 | 16.42 | 16.70 | 16.42 | 16.67 | 18,017 | +0.21(+1.30%) |
Mar 11, 2021 | 16.51 | 16.68 | 16.23 | 16.46 | 31,095 | +0.18(+1.08%) |
Mar 10, 2021 | 16.68 | 16.77 | 16.25 | 16.29 | 24,658 | -0.27(-1.62%) |
Mar 09, 2021 | 15.95 | 16.80 | 15.91 | 16.55 | 36,418 | +0.74(+4.69%) |
Mar 08, 2021 | 15.70 | 16.12 | 15.48 | 15.81 | 21,770 | +0.19(+1.25%) |
Mar 05, 2021 | 15.52 | 16.22 | 15.28 | 15.62 | 65,919 | +0.38(+2.49%) |
Mar 04, 2021 | 16.52 | 16.75 | 14.91 | 15.24 | 60,502 | -1.31(-7.90%) |
Mar 03, 2021 | 16.46 | 16.73 | 16.44 | 16.55 | 31,884 | +0.09(+0.56%) |
Mar 02, 2021 | 16.67 | 16.68 | 16.41 | 16.45 | 21,273 | -0.10(-0.62%) |