Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.87 | 15.88 | 15.27 | 15.42 | 203,298 | -0.41(-2.59%) |
May 27, 2021 | 15.52 | 15.95 | 15.36 | 15.83 | 310,284 | +0.47(+3.06%) |
May 26, 2021 | 15.30 | 15.54 | 15.20 | 15.36 | 276,569 | +0.11(+0.72%) |
May 25, 2021 | 15.88 | 16.17 | 15.17 | 15.25 | 443,701 | -0.54(-3.42%) |
May 24, 2021 | 15.51 | 15.98 | 15.44 | 15.79 | 324,810 | +0.28(+1.81%) |
May 21, 2021 | 15.63 | 15.76 | 15.45 | 15.51 | 417,269 | +0.02(+0.13%) |
May 20, 2021 | 15.64 | 15.64 | 15.21 | 15.49 | 198,734 | -0.03(-0.19%) |
May 19, 2021 | 15.18 | 15.53 | 14.86 | 15.52 | 215,565 | +0.21(+1.37%) |
May 18, 2021 | 15.02 | 15.48 | 14.85 | 15.31 | 241,072 | +0.28(+1.86%) |
May 17, 2021 | 15.37 | 15.43 | 14.98 | 15.03 | 216,103 | -0.33(-2.15%) |
May 14, 2021 | 15.05 | 15.43 | 14.99 | 15.36 | 211,865 | +0.41(+2.74%) |
May 13, 2021 | 14.88 | 15.23 | 14.78 | 14.95 | 309,862 | +0.15(+1.01%) |
May 12, 2021 | 15.26 | 15.33 | 14.73 | 14.80 | 329,973 | -0.47(-3.08%) |
May 11, 2021 | 15.53 | 15.58 | 15.16 | 15.27 | 290,442 | -0.45(-2.86%) |
May 10, 2021 | 15.79 | 16.09 | 15.53 | 15.72 | 225,563 | +0.05(+0.32%) |
May 07, 2021 | 15.22 | 15.90 | 15.19 | 15.67 | 323,931 | +0.35(+2.28%) |
May 06, 2021 | 15.40 | 15.41 | 15.16 | 15.32 | 231,425 | +0.05(+0.33%) |
May 05, 2021 | 15.29 | 15.33 | 15.01 | 15.27 | 511,769 | -0.02(-0.13%) |
May 04, 2021 | 15.84 | 15.84 | 15.07 | 15.29 | 406,965 | -0.58(-3.65%) |
May 03, 2021 | 16.05 | 16.05 | 15.76 | 15.87 | 467,025 | +0.00(+0.00%) |
Apr 30, 2021 | 15.92 | 15.93 | 15.70 | 15.87 | 272,800 | -0.12(-0.75%) |
Apr 29, 2021 | 16.21 | 16.71 | 15.93 | 15.99 | 333,375 | -0.17(-1.05%) |
Apr 28, 2021 | 16.40 | 16.53 | 16.08 | 16.16 | 259,518 | -0.25(-1.52%) |
Apr 27, 2021 | 16.31 | 16.48 | 16.04 | 16.41 | 813,272 | +0.10(+0.61%) |
Apr 26, 2021 | 16.41 | 16.49 | 16.17 | 16.31 | 341,055 | +0.04(+0.25%) |
Apr 23, 2021 | 16.08 | 16.43 | 15.94 | 16.27 | 636,100 | +0.26(+1.62%) |
Apr 22, 2021 | 15.62 | 16.16 | 15.46 | 16.01 | 494,537 | +0.46(+2.96%) |
Apr 21, 2021 | 15.36 | 15.68 | 15.32 | 15.55 | 666,000 | +0.19(+1.24%) |
Apr 20, 2021 | 15.56 | 15.56 | 15.22 | 15.36 | 417,943 | -0.29(-1.85%) |
Apr 19, 2021 | 15.79 | 15.85 | 15.49 | 15.65 | 294,071 | -0.11(-0.70%) |
Apr 16, 2021 | 15.88 | 15.88 | 15.41 | 15.76 | 476,500 | +0.05(+0.32%) |
Apr 15, 2021 | 16.30 | 16.43 | 15.60 | 15.71 | 481,704 | -0.42(-2.60%) |
Apr 14, 2021 | 16.00 | 16.34 | 15.86 | 16.13 | 335,204 | +0.19(+1.19%) |
Apr 13, 2021 | 15.95 | 16.14 | 15.63 | 15.94 | 363,140 | +0.02(+0.13%) |
Apr 12, 2021 | 16.10 | 16.22 | 15.77 | 15.92 | 259,437 | -0.34(-2.09%) |
Apr 09, 2021 | 15.98 | 16.34 | 15.72 | 16.26 | 464,600 | +0.26(+1.63%) |
Apr 08, 2021 | 16.23 | 16.24 | 15.83 | 16.00 | 646,980 | -0.25(-1.54%) |
Apr 07, 2021 | 16.11 | 16.79 | 15.77 | 16.25 | 1,577,911 | +0.24(+1.50%) |
Apr 06, 2021 | 15.62 | 16.09 | 15.62 | 16.01 | 938,880 | +0.37(+2.37%) |
Apr 05, 2021 | 15.54 | 15.88 | 15.52 | 15.64 | 841,739 | +0.26(+1.69%) |
Apr 01, 2021 | 15.10 | 15.43 | 15.01 | 15.38 | 862,900 | +0.34(+2.26%) |
Mar 31, 2021 | 15.03 | 15.17 | 14.50 | 15.04 | 1,645,245 | +0.05(+0.33%) |
Mar 30, 2021 | 15.26 | 15.26 | 14.73 | 14.99 | 1,023,594 | -0.19(-1.25%) |
Mar 29, 2021 | 16.01 | 16.06 | 14.59 | 15.18 | 1,498,435 | -0.88(-5.48%) |
Mar 26, 2021 | 16.36 | 16.59 | 15.09 | 16.06 | 3,134,900 | -1.32(-7.59%) |
Mar 25, 2021 | 17.20 | 17.73 | 16.91 | 17.38 | 467,973 | +0.05(+0.29%) |
Mar 24, 2021 | 19.00 | 19.16 | 17.30 | 17.33 | 429,658 | -1.81(-9.46%) |
Mar 23, 2021 | 19.51 | 19.82 | 19.07 | 19.14 | 447,784 | -0.63(-3.19%) |
Mar 22, 2021 | 20.00 | 20.28 | 19.59 | 19.77 | 318,565 | -0.19(-0.95%) |
Mar 19, 2021 | 19.81 | 20.45 | 19.59 | 19.96 | 1,295,800 | +0.12(+0.60%) |
Mar 18, 2021 | 19.98 | 20.21 | 19.57 | 19.84 | 389,486 | -0.26(-1.29%) |
Mar 17, 2021 | 20.40 | 20.40 | 19.16 | 20.10 | 370,829 | -0.35(-1.71%) |
Mar 16, 2021 | 20.67 | 20.78 | 20.04 | 20.45 | 430,017 | -0.16(-0.78%) |
Mar 15, 2021 | 20.31 | 20.90 | 20.14 | 20.61 | 465,057 | +0.17(+0.83%) |
Mar 12, 2021 | 19.63 | 20.55 | 19.50 | 20.44 | 398,400 | +0.76(+3.86%) |
Mar 11, 2021 | 19.90 | 20.07 | 19.00 | 19.68 | 867,628 | +0.55(+2.88%) |
Mar 10, 2021 | 19.23 | 19.44 | 19.01 | 19.13 | 489,006 | -0.12(-0.62%) |
Mar 09, 2021 | 20.62 | 20.70 | 19.23 | 19.25 | 585,697 | -1.35(-6.55%) |
Mar 08, 2021 | 18.73 | 20.90 | 18.52 | 20.60 | 873,109 | +2.10(+11.35%) |
Mar 05, 2021 | 18.69 | 18.99 | 18.05 | 18.50 | 622,800 | -0.13(-0.70%) |
Mar 04, 2021 | 19.02 | 19.24 | 18.45 | 18.63 | 529,180 | -0.37(-1.95%) |
Mar 03, 2021 | 18.63 | 19.43 | 18.43 | 19.00 | 653,107 | +0.54(+2.93%) |
Mar 02, 2021 | 18.80 | 19.04 | 18.20 | 18.46 | 349,358 | -0.39(-2.07%) |