Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.89 | 15.04 | 14.84 | 15.03 | 289,546 | +0.12(+0.83%) |
May 27, 2021 | 15.12 | 15.14 | 14.84 | 14.90 | 607,738 | -0.16(-1.06%) |
May 26, 2021 | 15.12 | 15.13 | 14.96 | 15.06 | 383,832 | -0.06(-0.37%) |
May 25, 2021 | 15.01 | 15.17 | 14.97 | 15.12 | 383,808 | +0.12(+0.78%) |
May 24, 2021 | 14.87 | 15.01 | 14.81 | 15.00 | 246,221 | +0.13(+0.88%) |
May 21, 2021 | 14.87 | 14.96 | 14.78 | 14.87 | 297,744 | -0.05(-0.32%) |
May 20, 2021 | 14.87 | 14.94 | 14.81 | 14.92 | 302,293 | +0.17(+1.17%) |
May 19, 2021 | 14.64 | 14.77 | 14.55 | 14.74 | 382,528 | +0.03(+0.19%) |
May 18, 2021 | 14.75 | 14.84 | 14.66 | 14.72 | 278,113 | +0.09(+0.61%) |
May 17, 2021 | 14.52 | 14.67 | 14.49 | 14.63 | 276,884 | +0.11(+0.76%) |
May 14, 2021 | 14.67 | 14.81 | 14.45 | 14.52 | 431,971 | -0.05(-0.33%) |
May 13, 2021 | 14.42 | 14.61 | 14.40 | 14.56 | 433,229 | +0.30(+2.13%) |
May 12, 2021 | 14.93 | 14.95 | 14.20 | 14.26 | 899,907 | -0.75(-4.98%) |
May 11, 2021 | 14.98 | 15.08 | 14.94 | 15.01 | 445,162 | -0.19(-1.28%) |
May 10, 2021 | 15.20 | 15.21 | 15.08 | 15.20 | 522,524 | +0.00(+0.00%) |
May 07, 2021 | 15.15 | 15.21 | 15.02 | 15.20 | 461,851 | +0.03(+0.23%) |
May 06, 2021 | 14.97 | 15.19 | 14.90 | 15.17 | 473,980 | +0.23(+1.51%) |
May 05, 2021 | 14.97 | 15.02 | 14.89 | 14.94 | 498,246 | +0.03(+0.23%) |
May 04, 2021 | 15.04 | 15.04 | 14.82 | 14.91 | 771,889 | -0.16(-1.05%) |
May 03, 2021 | 15.19 | 15.23 | 15.06 | 15.06 | 436,498 | -0.10(-0.63%) |
Apr 30, 2021 | 15.01 | 15.19 | 14.99 | 15.16 | 480,070 | +0.13(+0.87%) |
Apr 29, 2021 | 14.90 | 15.04 | 14.83 | 15.03 | 363,810 | +0.19(+1.25%) |
Apr 28, 2021 | 14.70 | 14.91 | 14.69 | 14.84 | 363,441 | +0.10(+0.70%) |
Apr 27, 2021 | 14.94 | 14.97 | 14.60 | 14.74 | 730,106 | -0.23(-1.56%) |
Apr 26, 2021 | 15.09 | 15.15 | 14.93 | 14.97 | 550,648 | -0.13(-0.86%) |
Apr 23, 2021 | 15.04 | 15.20 | 15.04 | 15.10 | 444,758 | +0.12(+0.78%) |
Apr 22, 2021 | 15.08 | 15.22 | 14.91 | 14.99 | 425,014 | -0.07(-0.46%) |
Apr 21, 2021 | 14.97 | 15.10 | 14.86 | 15.06 | 509,463 | +0.19(+1.24%) |
Apr 20, 2021 | 15.25 | 15.27 | 14.83 | 14.87 | 580,906 | -0.31(-2.03%) |
Apr 19, 2021 | 15.06 | 15.26 | 15.02 | 15.18 | 463,942 | +0.12(+0.77%) |
Apr 16, 2021 | 14.97 | 15.08 | 14.96 | 15.06 | 441,256 | +0.12(+0.78%) |
Apr 15, 2021 | 14.91 | 15.03 | 14.87 | 14.95 | 389,042 | +0.03(+0.23%) |
Apr 14, 2021 | 14.86 | 14.97 | 14.84 | 14.91 | 361,270 | +0.05(+0.37%) |
Apr 13, 2021 | 14.84 | 14.92 | 14.73 | 14.86 | 469,059 | +0.01(+0.04%) |
Apr 12, 2021 | 14.63 | 14.87 | 14.63 | 14.85 | 589,337 | +0.17(+1.16%) |
Apr 09, 2021 | 14.60 | 14.72 | 14.59 | 14.68 | 417,918 | +0.12(+0.79%) |
Apr 08, 2021 | 14.59 | 14.66 | 14.51 | 14.57 | 356,529 | -0.01(-0.09%) |
Apr 07, 2021 | 14.51 | 14.59 | 14.48 | 14.58 | 408,993 | +0.07(+0.47%) |
Apr 06, 2021 | 14.29 | 14.53 | 14.29 | 14.51 | 344,404 | +0.14(+0.94%) |
Apr 05, 2021 | 14.25 | 14.41 | 14.20 | 14.38 | 435,218 | +0.29(+2.07%) |
Apr 01, 2021 | 14.23 | 14.31 | 14.00 | 14.08 | 562,820 | +0.03(+0.19%) |
Mar 31, 2021 | 14.19 | 14.24 | 14.05 | 14.06 | 837,225 | -0.14(-1.00%) |
Mar 30, 2021 | 14.17 | 14.27 | 14.14 | 14.20 | 390,142 | +0.04(+0.29%) |
Mar 29, 2021 | 14.14 | 14.22 | 14.06 | 14.16 | 350,452 | +0.08(+0.58%) |
Mar 26, 2021 | 14.06 | 14.16 | 14.03 | 14.08 | 281,704 | +0.09(+0.63%) |
Mar 25, 2021 | 13.96 | 14.06 | 13.93 | 13.99 | 406,676 | +0.06(+0.44%) |
Mar 24, 2021 | 13.82 | 14.00 | 13.76 | 13.93 | 362,754 | +0.18(+1.28%) |
Mar 23, 2021 | 13.79 | 13.89 | 13.68 | 13.75 | 357,872 | +0.02(+0.15%) |
Mar 22, 2021 | 13.75 | 13.94 | 13.72 | 13.73 | 441,552 | -0.05(-0.34%) |
Mar 19, 2021 | 13.68 | 13.87 | 13.57 | 13.78 | 291,276 | +0.16(+1.15%) |
Mar 18, 2021 | 14.04 | 14.08 | 13.56 | 13.62 | 1,252,437 | -0.46(-3.23%) |
Mar 17, 2021 | 14.38 | 14.38 | 14.05 | 14.08 | 514,721 | -0.29(-1.99%) |
Mar 16, 2021 | 14.43 | 14.43 | 14.27 | 14.36 | 440,010 | -0.10(-0.66%) |
Mar 15, 2021 | 14.39 | 14.46 | 14.28 | 14.46 | 649,024 | +0.20(+1.37%) |
Mar 12, 2021 | 14.36 | 14.39 | 14.20 | 14.26 | 610,739 | -0.10(-0.70%) |
Mar 11, 2021 | 14.28 | 14.44 | 14.27 | 14.36 | 504,148 | +0.17(+1.18%) |
Mar 10, 2021 | 14.19 | 14.25 | 14.08 | 14.20 | 448,558 | +0.05(+0.38%) |
Mar 09, 2021 | 13.96 | 14.20 | 13.93 | 14.14 | 499,337 | +0.30(+2.14%) |
Mar 08, 2021 | 13.81 | 13.91 | 13.71 | 13.85 | 521,961 | +0.03(+0.24%) |
Mar 05, 2021 | 13.89 | 13.91 | 13.39 | 13.81 | 911,129 | +0.07(+0.54%) |
Mar 04, 2021 | 13.77 | 13.88 | 13.52 | 13.74 | 692,827 | -0.10(-0.73%) |
Mar 03, 2021 | 13.99 | 14.00 | 13.50 | 13.84 | 1,236,010 | -0.22(-1.58%) |
Mar 02, 2021 | 14.05 | 14.32 | 13.91 | 14.06 | 782,985 | +0.05(+0.38%) |