Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.10 | 15.30 | 14.83 | 14.90 | 778,614 | -0.12(-0.78%) |
May 27, 2021 | 14.73 | 15.04 | 14.51 | 15.02 | 1,898,731 | +0.20(+1.34%) |
May 26, 2021 | 14.93 | 15.01 | 14.75 | 14.82 | 1,019,713 | -0.02(-0.12%) |
May 25, 2021 | 15.45 | 15.48 | 14.74 | 14.84 | 1,808,900 | -0.46(-3.00%) |
May 24, 2021 | 15.08 | 15.36 | 15.01 | 15.30 | 783,665 | +0.32(+2.16%) |
May 21, 2021 | 15.27 | 15.33 | 14.97 | 14.97 | 799,078 | -0.18(-1.19%) |
May 20, 2021 | 14.69 | 15.22 | 14.58 | 15.15 | 1,121,246 | +0.53(+3.63%) |
May 19, 2021 | 14.45 | 14.66 | 14.34 | 14.62 | 826,043 | -0.12(-0.79%) |
May 18, 2021 | 14.54 | 14.91 | 14.49 | 14.74 | 992,362 | +0.18(+1.24%) |
May 17, 2021 | 14.58 | 14.71 | 14.49 | 14.56 | 989,753 | -0.09(-0.61%) |
May 14, 2021 | 14.26 | 14.78 | 14.26 | 14.65 | 819,057 | +0.23(+1.56%) |
May 13, 2021 | 14.49 | 14.71 | 14.29 | 14.42 | 727,006 | -0.08(-0.56%) |
May 12, 2021 | 14.63 | 14.67 | 14.31 | 14.50 | 796,753 | -0.27(-1.83%) |
May 11, 2021 | 14.29 | 14.86 | 14.19 | 14.77 | 841,829 | -0.11(-0.73%) |
May 10, 2021 | 15.05 | 15.11 | 14.80 | 14.88 | 595,337 | -0.26(-1.72%) |
May 07, 2021 | 15.21 | 15.31 | 15.03 | 15.14 | 448,671 | +0.12(+0.78%) |
May 06, 2021 | 14.99 | 15.14 | 14.51 | 15.03 | 634,813 | +0.12(+0.78%) |
May 05, 2021 | 14.87 | 15.03 | 14.70 | 14.91 | 784,408 | +0.06(+0.42%) |
May 04, 2021 | 15.29 | 15.30 | 14.71 | 14.85 | 1,018,578 | -0.53(-3.45%) |
May 03, 2021 | 15.23 | 15.42 | 15.10 | 15.38 | 908,906 | +0.20(+1.31%) |
Apr 30, 2021 | 15.38 | 15.41 | 15.04 | 15.18 | 982,829 | -0.36(-2.32%) |
Apr 29, 2021 | 16.45 | 16.50 | 15.41 | 15.54 | 1,376,748 | -1.04(-6.30%) |
Apr 28, 2021 | 16.53 | 16.68 | 16.40 | 16.58 | 785,379 | +0.06(+0.38%) |
Apr 27, 2021 | 16.57 | 16.64 | 16.38 | 16.52 | 578,981 | -0.04(-0.22%) |
Apr 26, 2021 | 16.52 | 16.72 | 16.46 | 16.56 | 659,635 | +0.06(+0.38%) |
Apr 23, 2021 | 16.34 | 16.50 | 16.22 | 16.49 | 859,309 | +0.26(+1.61%) |
Apr 22, 2021 | 16.34 | 16.44 | 16.09 | 16.23 | 765,950 | -0.08(-0.50%) |
Apr 21, 2021 | 16.31 | 16.46 | 16.13 | 16.31 | 552,225 | -0.05(-0.28%) |
Apr 20, 2021 | 16.37 | 16.47 | 16.20 | 16.36 | 678,978 | +0.00(+0.00%) |
Apr 19, 2021 | 16.60 | 16.60 | 16.27 | 16.36 | 910,100 | -0.33(-2.00%) |
Apr 16, 2021 | 16.42 | 16.73 | 16.07 | 16.69 | 2,516,390 | +0.31(+1.87%) |
Apr 15, 2021 | 16.38 | 16.48 | 16.17 | 16.38 | 1,259,431 | +0.19(+1.17%) |
Apr 14, 2021 | 16.74 | 16.83 | 16.02 | 16.20 | 1,598,785 | -0.05(-0.33%) |
Apr 13, 2021 | 15.94 | 16.25 | 15.79 | 16.25 | 897,147 | +0.33(+2.09%) |
Apr 12, 2021 | 15.98 | 15.98 | 15.71 | 15.92 | 1,107,122 | -0.09(-0.56%) |
Apr 09, 2021 | 15.83 | 16.04 | 15.67 | 16.01 | 698,910 | +0.01(+0.06%) |
Apr 08, 2021 | 16.02 | 16.11 | 15.93 | 16.00 | 1,070,428 | +0.10(+0.62%) |
Apr 07, 2021 | 15.88 | 15.93 | 15.64 | 15.90 | 1,229,463 | -0.03(-0.17%) |
Apr 06, 2021 | 15.84 | 15.94 | 15.49 | 15.93 | 4,926,757 | +0.16(+1.03%) |
Apr 05, 2021 | 16.16 | 16.40 | 15.70 | 15.76 | 1,502,005 | -0.33(-2.07%) |
Apr 01, 2021 | 15.84 | 16.40 | 15.77 | 16.10 | 1,402,931 | +0.40(+2.52%) |
Mar 31, 2021 | 15.64 | 15.91 | 15.53 | 15.70 | 688,403 | +0.19(+1.22%) |
Mar 30, 2021 | 15.58 | 15.58 | 15.15 | 15.51 | 816,772 | -0.05(-0.29%) |
Mar 29, 2021 | 15.39 | 15.73 | 15.27 | 15.56 | 1,069,373 | +0.04(+0.23%) |
Mar 26, 2021 | 15.22 | 15.52 | 15.06 | 15.52 | 658,255 | +0.37(+2.44%) |
Mar 25, 2021 | 14.85 | 15.18 | 14.76 | 15.15 | 659,837 | +0.12(+0.78%) |
Mar 24, 2021 | 15.46 | 15.53 | 14.95 | 15.03 | 1,002,240 | -0.26(-1.71%) |
Mar 23, 2021 | 15.64 | 15.82 | 15.23 | 15.30 | 1,330,581 | -0.37(-2.36%) |
Mar 22, 2021 | 15.53 | 15.82 | 15.34 | 15.66 | 1,494,269 | +0.16(+1.05%) |
Mar 19, 2021 | 15.25 | 15.60 | 15.15 | 15.50 | 2,818,081 | +0.33(+2.20%) |
Mar 18, 2021 | 15.20 | 15.55 | 15.07 | 15.17 | 2,021,184 | -0.35(-2.26%) |
Mar 17, 2021 | 15.11 | 15.67 | 14.99 | 15.52 | 1,591,826 | +0.19(+1.23%) |
Mar 16, 2021 | 15.51 | 15.70 | 15.23 | 15.33 | 677,742 | -0.19(-1.22%) |
Mar 15, 2021 | 15.19 | 15.66 | 15.19 | 15.52 | 1,185,171 | +0.38(+2.50%) |
Mar 12, 2021 | 15.11 | 15.21 | 14.85 | 15.14 | 534,846 | -0.05(-0.36%) |
Mar 11, 2021 | 14.97 | 15.41 | 14.94 | 15.20 | 1,006,870 | +0.32(+2.12%) |
Mar 10, 2021 | 15.04 | 15.25 | 14.83 | 14.88 | 968,289 | -0.08(-0.54%) |
Mar 09, 2021 | 14.77 | 15.15 | 14.70 | 14.96 | 1,491,156 | +0.39(+2.66%) |
Mar 08, 2021 | 14.40 | 14.74 | 14.36 | 14.58 | 1,076,119 | +0.05(+0.37%) |
Mar 05, 2021 | 14.45 | 14.63 | 14.02 | 14.52 | 1,188,326 | +0.11(+0.75%) |
Mar 04, 2021 | 14.27 | 14.58 | 14.18 | 14.41 | 1,857,074 | +0.04(+0.31%) |
Mar 03, 2021 | 14.58 | 14.69 | 14.23 | 14.37 | 1,158,041 | -0.18(-1.24%) |
Mar 02, 2021 | 15.05 | 15.05 | 14.54 | 14.55 | 1,408,284 | -0.51(-3.41%) |