Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.77 | 14.77 | 14.32 | 14.52 | 855,933 | -0.06(-0.39%) |
May 27, 2021 | 14.42 | 14.69 | 14.35 | 14.58 | 1,833,973 | +0.08(+0.52%) |
May 26, 2021 | 13.99 | 14.51 | 13.87 | 14.50 | 575,566 | +0.52(+3.72%) |
May 25, 2021 | 14.32 | 14.58 | 13.96 | 13.98 | 638,509 | -0.20(-1.40%) |
May 24, 2021 | 14.06 | 14.26 | 13.81 | 14.18 | 470,076 | +0.21(+1.49%) |
May 21, 2021 | 14.16 | 14.18 | 13.94 | 13.98 | 862,205 | -0.02(-0.14%) |
May 20, 2021 | 14.13 | 14.13 | 13.68 | 13.99 | 673,752 | -0.14(-1.00%) |
May 19, 2021 | 14.18 | 14.34 | 13.76 | 14.14 | 1,024,793 | -0.28(-1.97%) |
May 18, 2021 | 14.50 | 14.81 | 14.34 | 14.42 | 945,206 | -0.09(-0.59%) |
May 17, 2021 | 14.33 | 14.52 | 14.14 | 14.50 | 907,527 | +0.06(+0.39%) |
May 14, 2021 | 14.16 | 14.68 | 14.09 | 14.45 | 962,253 | +0.46(+3.31%) |
May 13, 2021 | 13.88 | 14.25 | 13.82 | 13.98 | 1,138,006 | +0.22(+1.58%) |
May 12, 2021 | 14.14 | 14.36 | 13.65 | 13.77 | 1,078,309 | -0.45(-3.19%) |
May 11, 2021 | 14.17 | 14.32 | 13.91 | 14.22 | 1,737,228 | -0.31(-2.15%) |
May 10, 2021 | 15.30 | 15.51 | 14.52 | 14.53 | 1,556,504 | -0.77(-5.06%) |
May 07, 2021 | 14.49 | 15.41 | 14.43 | 15.31 | 1,488,031 | +0.76(+5.19%) |
May 06, 2021 | 14.85 | 15.35 | 14.51 | 14.55 | 2,060,146 | -0.42(-2.78%) |
May 05, 2021 | 15.03 | 15.21 | 14.85 | 14.97 | 897,422 | -0.07(-0.44%) |
May 04, 2021 | 15.48 | 15.53 | 15.01 | 15.03 | 1,775,021 | -0.51(-3.28%) |
May 03, 2021 | 15.48 | 15.82 | 15.35 | 15.54 | 1,185,712 | +0.29(+1.92%) |
Apr 30, 2021 | 15.32 | 15.36 | 15.07 | 15.25 | 1,235,983 | -0.22(-1.41%) |
Apr 29, 2021 | 15.37 | 15.53 | 15.12 | 15.47 | 1,223,874 | +0.33(+2.19%) |
Apr 28, 2021 | 15.18 | 15.44 | 15.05 | 15.14 | 1,063,049 | +0.07(+0.44%) |
Apr 27, 2021 | 14.70 | 15.07 | 14.60 | 15.07 | 852,152 | +0.31(+2.11%) |
Apr 26, 2021 | 15.01 | 15.34 | 14.73 | 14.76 | 1,011,394 | -0.10(-0.70%) |
Apr 23, 2021 | 14.52 | 14.96 | 14.32 | 14.86 | 784,620 | +0.36(+2.48%) |
Apr 22, 2021 | 14.76 | 14.95 | 14.50 | 14.50 | 1,218,073 | -0.20(-1.35%) |
Apr 21, 2021 | 14.32 | 14.85 | 14.17 | 14.70 | 3,482,119 | +0.32(+2.23%) |
Apr 20, 2021 | 14.54 | 14.59 | 14.02 | 14.38 | 1,463,756 | -0.39(-2.62%) |
Apr 19, 2021 | 14.74 | 14.96 | 14.60 | 14.77 | 1,189,069 | -0.11(-0.76%) |
Apr 16, 2021 | 15.06 | 15.14 | 14.87 | 14.88 | 782,927 | +0.01(+0.06%) |
Apr 15, 2021 | 15.14 | 15.14 | 14.65 | 14.87 | 747,963 | -0.04(-0.25%) |
Apr 14, 2021 | 14.99 | 15.59 | 14.90 | 14.91 | 1,192,872 | +0.19(+1.28%) |
Apr 13, 2021 | 14.75 | 14.84 | 14.49 | 14.72 | 808,138 | -0.13(-0.89%) |
Apr 12, 2021 | 14.58 | 14.87 | 14.49 | 14.85 | 1,182,163 | +0.24(+1.62%) |
Apr 09, 2021 | 14.98 | 14.98 | 14.54 | 14.62 | 804,092 | -0.34(-2.27%) |
Apr 08, 2021 | 15.01 | 15.17 | 14.73 | 14.96 | 2,213,834 | -0.08(-0.50%) |
Apr 07, 2021 | 14.94 | 15.18 | 14.72 | 15.03 | 849,970 | +0.14(+0.95%) |
Apr 06, 2021 | 14.96 | 15.18 | 14.77 | 14.89 | 879,847 | -0.16(-1.07%) |
Apr 05, 2021 | 15.02 | 15.17 | 14.84 | 15.05 | 775,468 | +0.22(+1.46%) |
Apr 01, 2021 | 14.77 | 14.96 | 14.57 | 14.84 | 1,038,928 | +0.21(+1.42%) |
Mar 31, 2021 | 14.80 | 14.97 | 14.57 | 14.63 | 1,586,979 | -0.26(-1.71%) |
Mar 30, 2021 | 14.77 | 15.12 | 14.76 | 14.88 | 652,091 | +0.20(+1.35%) |
Mar 29, 2021 | 14.54 | 14.98 | 14.40 | 14.68 | 1,753,077 | +0.08(+0.52%) |
Mar 26, 2021 | 14.80 | 14.82 | 14.38 | 14.61 | 1,214,857 | +0.06(+0.39%) |
Mar 25, 2021 | 14.11 | 14.67 | 13.84 | 14.55 | 1,724,228 | +0.31(+2.19%) |
Mar 24, 2021 | 14.55 | 15.01 | 14.23 | 14.24 | 1,379,646 | -0.09(-0.66%) |
Mar 23, 2021 | 15.10 | 15.23 | 14.24 | 14.33 | 1,160,559 | -0.99(-6.47%) |
Mar 22, 2021 | 15.79 | 15.79 | 15.14 | 15.33 | 796,400 | -0.66(-4.13%) |
Mar 19, 2021 | 16.17 | 16.33 | 15.46 | 15.99 | 4,295,420 | -0.13(-0.82%) |
Mar 18, 2021 | 16.39 | 16.53 | 15.90 | 16.12 | 1,945,835 | -0.30(-1.84%) |
Mar 17, 2021 | 15.93 | 16.44 | 15.85 | 16.42 | 1,207,035 | +0.53(+3.33%) |
Mar 16, 2021 | 16.17 | 16.17 | 15.82 | 15.89 | 1,262,386 | -0.28(-1.75%) |
Mar 15, 2021 | 15.86 | 16.22 | 15.58 | 16.18 | 1,115,323 | +0.25(+1.60%) |
Mar 12, 2021 | 15.82 | 16.10 | 15.53 | 15.92 | 870,266 | +0.34(+2.18%) |
Mar 11, 2021 | 15.46 | 15.68 | 15.07 | 15.58 | 1,070,413 | +0.19(+1.23%) |
Mar 10, 2021 | 14.88 | 15.52 | 14.84 | 15.39 | 944,616 | +0.53(+3.56%) |
Mar 09, 2021 | 15.18 | 15.20 | 14.50 | 14.86 | 1,454,955 | -0.22(-1.44%) |
Mar 08, 2021 | 14.91 | 15.27 | 14.71 | 15.08 | 1,575,050 | +0.42(+2.90%) |
Mar 05, 2021 | 14.66 | 14.67 | 13.88 | 14.66 | 900,024 | +0.26(+1.84%) |
Mar 04, 2021 | 14.96 | 15.01 | 13.80 | 14.39 | 1,625,119 | -0.55(-3.67%) |
Mar 03, 2021 | 14.35 | 15.17 | 14.35 | 14.94 | 1,304,543 | +0.60(+4.15%) |
Mar 02, 2021 | 14.53 | 14.61 | 14.08 | 14.34 | 1,095,025 | -0.28(-1.94%) |