Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.99 | 15.12 | 14.95 | 15.09 | 57,794 | +0.09(+0.60%) |
May 27, 2021 | 14.89 | 15.15 | 14.86 | 15.00 | 71,980 | +0.11(+0.74%) |
May 26, 2021 | 14.52 | 14.99 | 14.52 | 14.89 | 90,987 | +0.32(+2.20%) |
May 25, 2021 | 14.51 | 14.65 | 14.35 | 14.57 | 106,496 | +0.10(+0.69%) |
May 24, 2021 | 14.80 | 14.90 | 14.30 | 14.47 | 372,712 | -0.64(-4.27%) |
May 21, 2021 | 15.58 | 15.58 | 15.01 | 15.12 | 203,952 | -0.30(-1.98%) |
May 20, 2021 | 15.40 | 15.55 | 15.32 | 15.42 | 65,703 | +0.00(+0.00%) |
May 19, 2021 | 15.35 | 15.53 | 15.32 | 15.42 | 105,719 | -0.21(-1.34%) |
May 18, 2021 | 15.83 | 15.83 | 15.61 | 15.63 | 262,837 | -0.05(-0.32%) |
May 17, 2021 | 15.32 | 15.68 | 15.31 | 15.68 | 102,251 | +0.28(+1.82%) |
May 14, 2021 | 15.14 | 15.51 | 15.12 | 15.40 | 106,871 | +0.50(+3.36%) |
May 13, 2021 | 14.47 | 14.94 | 14.47 | 14.90 | 115,034 | +0.43(+2.97%) |
May 12, 2021 | 15.08 | 15.54 | 14.35 | 14.47 | 290,992 | -0.86(-5.61%) |
May 11, 2021 | 15.34 | 15.60 | 14.75 | 15.33 | 205,237 | -0.42(-2.67%) |
May 10, 2021 | 15.80 | 15.99 | 15.75 | 15.75 | 128,667 | -0.15(-0.94%) |
May 07, 2021 | 15.89 | 15.95 | 15.88 | 15.90 | 62,519 | +0.00(+0.00%) |
May 06, 2021 | 15.84 | 15.91 | 15.80 | 15.90 | 117,114 | +0.02(+0.09%) |
May 05, 2021 | 15.93 | 16.02 | 15.87 | 15.88 | 102,571 | +0.03(+0.16%) |
May 04, 2021 | 15.88 | 15.99 | 15.80 | 15.86 | 112,623 | -0.12(-0.75%) |
May 03, 2021 | 16.02 | 16.03 | 15.93 | 15.98 | 88,869 | +0.05(+0.31%) |
Apr 30, 2021 | 15.89 | 15.97 | 15.79 | 15.93 | 57,200 | +0.14(+0.89%) |
Apr 29, 2021 | 15.81 | 15.82 | 15.70 | 15.79 | 67,842 | +0.09(+0.57%) |
Apr 28, 2021 | 15.74 | 15.80 | 15.70 | 15.70 | 175,294 | +0.01(+0.06%) |
Apr 27, 2021 | 15.73 | 15.80 | 15.69 | 15.69 | 184,728 | -0.02(-0.13%) |
Apr 26, 2021 | 15.66 | 15.77 | 15.66 | 15.71 | 64,184 | +0.07(+0.45%) |
Apr 23, 2021 | 15.69 | 15.74 | 15.64 | 15.64 | 43,300 | +0.03(+0.19%) |
Apr 22, 2021 | 15.68 | 15.80 | 15.56 | 15.61 | 146,855 | -0.01(-0.06%) |
Apr 21, 2021 | 15.60 | 15.66 | 15.57 | 15.62 | 138,490 | +0.04(+0.26%) |
Apr 20, 2021 | 15.70 | 15.77 | 15.52 | 15.58 | 123,898 | -0.16(-1.02%) |
Apr 19, 2021 | 15.92 | 15.92 | 15.57 | 15.74 | 148,249 | -0.19(-1.19%) |
Apr 16, 2021 | 15.98 | 16.00 | 15.91 | 15.93 | 107,300 | +0.00(+0.00%) |
Apr 15, 2021 | 15.88 | 16.01 | 15.88 | 15.93 | 69,835 | +0.06(+0.38%) |
Apr 14, 2021 | 15.88 | 15.95 | 15.87 | 15.87 | 86,764 | -0.01(-0.04%) |
Apr 13, 2021 | 15.88 | 15.88 | 15.79 | 15.88 | 80,587 | +0.02(+0.10%) |
Apr 12, 2021 | 15.96 | 16.01 | 15.72 | 15.86 | 136,365 | -0.05(-0.31%) |
Apr 09, 2021 | 15.96 | 16.02 | 15.84 | 15.91 | 119,200 | +0.03(+0.19%) |
Apr 08, 2021 | 15.77 | 15.91 | 15.77 | 15.88 | 126,354 | +0.27(+1.73%) |
Apr 07, 2021 | 15.55 | 15.75 | 15.51 | 15.61 | 115,287 | +0.12(+0.77%) |
Apr 06, 2021 | 15.36 | 15.64 | 15.36 | 15.49 | 62,032 | +0.04(+0.26%) |
Apr 05, 2021 | 15.37 | 15.55 | 15.36 | 15.45 | 91,665 | +0.09(+0.59%) |
Apr 01, 2021 | 15.20 | 15.38 | 15.20 | 15.36 | 95,900 | +0.17(+1.12%) |
Mar 31, 2021 | 15.17 | 15.29 | 15.12 | 15.19 | 76,504 | -0.01(-0.07%) |
Mar 30, 2021 | 14.89 | 15.29 | 14.88 | 15.20 | 64,053 | +0.15(+1.00%) |
Mar 29, 2021 | 14.97 | 15.11 | 14.87 | 15.05 | 91,267 | +0.04(+0.27%) |
Mar 26, 2021 | 15.09 | 15.09 | 14.87 | 15.01 | 83,000 | +0.03(+0.20%) |
Mar 25, 2021 | 14.94 | 15.00 | 14.64 | 14.98 | 73,970 | -0.02(-0.13%) |
Mar 24, 2021 | 15.17 | 15.29 | 14.98 | 15.00 | 71,040 | -0.14(-0.92%) |
Mar 23, 2021 | 15.27 | 15.43 | 15.05 | 15.14 | 70,184 | -0.27(-1.75%) |
Mar 22, 2021 | 15.54 | 15.61 | 15.24 | 15.41 | 60,030 | -0.18(-1.15%) |
Mar 19, 2021 | 15.49 | 15.59 | 15.40 | 15.59 | 47,600 | +0.10(+0.65%) |
Mar 18, 2021 | 15.64 | 15.71 | 15.30 | 15.49 | 65,848 | -0.23(-1.46%) |
Mar 17, 2021 | 15.62 | 15.85 | 15.62 | 15.72 | 51,830 | -0.06(-0.38%) |
Mar 16, 2021 | 15.83 | 15.89 | 15.69 | 15.78 | 74,257 | +0.08(+0.51%) |
Mar 15, 2021 | 15.46 | 15.74 | 15.46 | 15.70 | 88,466 | +0.32(+2.08%) |
Mar 12, 2021 | 15.36 | 15.39 | 15.23 | 15.38 | 45,900 | -0.02(-0.12%) |
Mar 11, 2021 | 15.59 | 15.61 | 15.23 | 15.40 | 45,617 | +0.09(+0.57%) |
Mar 10, 2021 | 15.26 | 15.46 | 15.20 | 15.31 | 85,199 | +0.06(+0.39%) |
Mar 09, 2021 | 15.10 | 15.28 | 15.00 | 15.25 | 86,066 | +0.30(+2.01%) |
Mar 08, 2021 | 15.14 | 15.29 | 14.92 | 14.95 | 76,428 | -0.35(-2.28%) |
Mar 05, 2021 | 15.37 | 15.45 | 14.80 | 15.30 | 81,600 | -0.11(-0.72%) |
Mar 04, 2021 | 15.47 | 15.54 | 15.04 | 15.41 | 76,096 | -0.14(-0.90%) |
Mar 03, 2021 | 15.80 | 15.80 | 15.25 | 15.55 | 81,781 | -0.13(-0.83%) |
Mar 02, 2021 | 15.49 | 15.88 | 15.47 | 15.68 | 64,218 | +0.09(+0.58%) |