Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.51 | 16.66 | 16.33 | 16.64 | 416,023 | +0.19(+1.17%) |
May 27, 2021 | 16.24 | 16.64 | 16.14 | 16.45 | 538,658 | +0.38(+2.39%) |
May 26, 2021 | 15.92 | 16.11 | 15.90 | 16.07 | 188,584 | +0.16(+1.01%) |
May 25, 2021 | 16.03 | 16.11 | 15.91 | 15.91 | 240,218 | -0.06(-0.39%) |
May 24, 2021 | 15.88 | 16.03 | 15.86 | 15.97 | 304,415 | +0.04(+0.24%) |
May 21, 2021 | 15.92 | 15.99 | 15.83 | 15.93 | 316,348 | +0.09(+0.58%) |
May 20, 2021 | 15.87 | 15.94 | 15.77 | 15.84 | 359,062 | -0.13(-0.82%) |
May 19, 2021 | 15.98 | 15.99 | 15.65 | 15.97 | 181,723 | -0.02(-0.14%) |
May 18, 2021 | 16.12 | 16.26 | 15.99 | 15.99 | 212,188 | -0.11(-0.69%) |
May 17, 2021 | 16.29 | 16.29 | 15.90 | 16.10 | 279,019 | +0.16(+1.01%) |
May 14, 2021 | 15.89 | 15.96 | 15.70 | 15.94 | 286,853 | +0.13(+0.82%) |
May 13, 2021 | 15.58 | 15.94 | 15.50 | 15.81 | 379,525 | +0.31(+1.97%) |
May 12, 2021 | 15.71 | 15.97 | 15.46 | 15.51 | 362,286 | -0.41(-2.59%) |
May 11, 2021 | 16.10 | 16.14 | 15.61 | 15.92 | 350,660 | -0.26(-1.60%) |
May 10, 2021 | 16.36 | 16.52 | 16.17 | 16.18 | 282,545 | -0.08(-0.52%) |
May 07, 2021 | 15.94 | 16.29 | 15.93 | 16.26 | 145,584 | +0.23(+1.45%) |
May 06, 2021 | 16.04 | 16.05 | 15.81 | 16.03 | 173,874 | +0.13(+0.79%) |
May 05, 2021 | 16.01 | 16.07 | 15.71 | 15.90 | 188,289 | -0.08(-0.53%) |
May 04, 2021 | 16.15 | 16.36 | 15.96 | 15.99 | 202,153 | -0.21(-1.27%) |
May 03, 2021 | 16.15 | 16.36 | 16.11 | 16.19 | 303,419 | +0.13(+0.81%) |
Apr 30, 2021 | 16.00 | 16.18 | 15.97 | 16.06 | 271,630 | +0.06(+0.41%) |
Apr 29, 2021 | 15.96 | 16.11 | 15.94 | 16.00 | 192,881 | +0.13(+0.84%) |
Apr 28, 2021 | 15.86 | 15.98 | 15.84 | 15.87 | 133,466 | +0.03(+0.19%) |
Apr 27, 2021 | 15.95 | 15.95 | 15.81 | 15.84 | 134,572 | -0.08(-0.48%) |
Apr 26, 2021 | 15.90 | 16.00 | 15.87 | 15.91 | 218,048 | +0.08(+0.53%) |
Apr 23, 2021 | 15.77 | 15.94 | 15.71 | 15.83 | 198,025 | +0.08(+0.48%) |
Apr 22, 2021 | 15.95 | 15.95 | 15.73 | 15.75 | 215,730 | -0.12(-0.75%) |
Apr 21, 2021 | 15.82 | 15.90 | 15.75 | 15.87 | 264,665 | +0.07(+0.43%) |
Apr 20, 2021 | 15.67 | 15.89 | 15.67 | 15.80 | 216,136 | +0.16(+1.02%) |
Apr 19, 2021 | 15.82 | 15.82 | 15.59 | 15.64 | 186,071 | -0.11(-0.67%) |
Apr 16, 2021 | 15.73 | 15.79 | 15.63 | 15.75 | 203,564 | +0.08(+0.48%) |
Apr 15, 2021 | 15.33 | 15.69 | 15.26 | 15.67 | 177,065 | +0.29(+1.87%) |
Apr 14, 2021 | 15.48 | 15.59 | 15.36 | 15.38 | 182,338 | -0.08(-0.54%) |
Apr 13, 2021 | 15.41 | 15.54 | 15.29 | 15.47 | 166,704 | +0.02(+0.15%) |
Apr 12, 2021 | 15.42 | 15.47 | 15.25 | 15.45 | 197,318 | +0.06(+0.39%) |
Apr 09, 2021 | 15.58 | 15.58 | 15.38 | 15.38 | 161,138 | -0.16(-1.03%) |
Apr 08, 2021 | 15.55 | 15.57 | 15.40 | 15.54 | 157,115 | +0.04(+0.25%) |
Apr 07, 2021 | 15.45 | 15.56 | 15.41 | 15.51 | 190,374 | +0.07(+0.44%) |
Apr 06, 2021 | 15.38 | 15.50 | 15.32 | 15.44 | 224,167 | +0.08(+0.54%) |
Apr 05, 2021 | 15.32 | 15.44 | 15.23 | 15.35 | 235,605 | +0.14(+0.90%) |
Apr 01, 2021 | 14.88 | 15.22 | 14.82 | 15.22 | 271,419 | +0.37(+2.51%) |
Mar 31, 2021 | 15.09 | 15.10 | 14.84 | 14.85 | 299,319 | -0.19(-1.24%) |
Mar 30, 2021 | 14.80 | 15.13 | 14.77 | 15.03 | 257,979 | +0.20(+1.36%) |
Mar 29, 2021 | 14.98 | 15.08 | 14.74 | 14.83 | 207,133 | -0.14(-0.96%) |
Mar 26, 2021 | 14.90 | 14.99 | 14.80 | 14.97 | 244,277 | +0.24(+1.65%) |
Mar 25, 2021 | 14.60 | 14.79 | 14.37 | 14.73 | 272,083 | +0.11(+0.73%) |
Mar 24, 2021 | 14.72 | 15.03 | 14.61 | 14.63 | 256,662 | -0.03(-0.21%) |
Mar 23, 2021 | 14.74 | 14.87 | 14.60 | 14.66 | 189,150 | -0.08(-0.57%) |
Mar 22, 2021 | 14.92 | 14.99 | 14.55 | 14.74 | 272,287 | -0.14(-0.97%) |
Mar 19, 2021 | 15.13 | 15.18 | 14.84 | 14.88 | 495,670 | -0.22(-1.46%) |
Mar 18, 2021 | 15.36 | 15.45 | 15.05 | 15.10 | 220,973 | -0.25(-1.63%) |
Mar 17, 2021 | 15.48 | 15.48 | 15.19 | 15.35 | 220,330 | -0.13(-0.86%) |
Mar 16, 2021 | 15.78 | 15.78 | 15.37 | 15.49 | 305,105 | -0.17(-1.06%) |
Mar 15, 2021 | 15.44 | 15.80 | 15.37 | 15.65 | 338,887 | +0.22(+1.42%) |
Mar 12, 2021 | 15.15 | 15.43 | 15.09 | 15.43 | 359,779 | +0.38(+2.56%) |
Mar 11, 2021 | 14.89 | 15.28 | 14.79 | 15.05 | 354,951 | +0.18(+1.22%) |
Mar 10, 2021 | 14.72 | 14.92 | 14.68 | 14.87 | 286,565 | +0.09(+0.61%) |
Mar 09, 2021 | 14.84 | 14.93 | 14.57 | 14.78 | 397,098 | -0.05(-0.36%) |
Mar 08, 2021 | 14.74 | 15.00 | 14.67 | 14.83 | 307,857 | +0.10(+0.67%) |
Mar 05, 2021 | 14.88 | 14.94 | 14.41 | 14.73 | 398,885 | -0.06(-0.41%) |
Mar 04, 2021 | 14.86 | 15.03 | 14.63 | 14.79 | 395,701 | -0.07(-0.46%) |
Mar 03, 2021 | 14.33 | 15.07 | 14.33 | 14.86 | 581,852 | +0.52(+3.63%) |
Mar 02, 2021 | 14.40 | 14.49 | 14.21 | 14.34 | 279,548 | -0.03(-0.21%) |