Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.44 | 15.59 | 15.44 | 15.59 | 3,735 | +0.02(+0.13%) |
May 27, 2021 | 15.53 | 15.58 | 15.53 | 15.57 | 3,295 | +0.02(+0.13%) |
May 26, 2021 | 15.63 | 15.66 | 15.55 | 15.55 | 4,574 | -0.12(-0.77%) |
May 25, 2021 | 15.69 | 15.71 | 15.64 | 15.67 | 6,654 | +0.08(+0.51%) |
May 24, 2021 | 15.61 | 15.65 | 15.59 | 15.59 | 2,711 | +0.04(+0.29%) |
May 21, 2021 | 15.57 | 15.57 | 15.52 | 15.54 | 1,445 | -0.10(-0.64%) |
May 20, 2021 | 15.60 | 15.65 | 15.60 | 15.64 | 1,004 | +0.15(+0.95%) |
May 19, 2021 | 15.60 | 15.66 | 15.49 | 15.50 | 5,153 | -0.15(-0.98%) |
May 18, 2021 | 15.60 | 15.66 | 15.60 | 15.65 | 8,642 | +0.18(+1.17%) |
May 17, 2021 | 15.46 | 15.47 | 15.45 | 15.47 | 3,820 | +0.04(+0.27%) |
May 14, 2021 | 15.40 | 15.43 | 15.40 | 15.43 | 2,997 | +0.15(+0.96%) |
May 13, 2021 | 15.29 | 15.30 | 15.24 | 15.28 | 3,337 | +0.02(+0.10%) |
May 12, 2021 | 15.35 | 15.35 | 15.23 | 15.27 | 7,546 | -0.18(-1.19%) |
May 11, 2021 | 15.44 | 15.51 | 15.44 | 15.45 | 20,881 | +0.03(+0.17%) |
May 10, 2021 | 15.52 | 15.54 | 15.42 | 15.42 | 15,247 | -0.08(-0.52%) |
May 07, 2021 | 15.36 | 15.50 | 15.36 | 15.50 | 12,084 | +0.27(+1.79%) |
May 06, 2021 | 15.20 | 15.23 | 15.20 | 15.23 | 3,903 | +0.15(+0.99%) |
May 05, 2021 | 15.08 | 15.12 | 15.06 | 15.08 | 4,998 | -0.04(-0.23%) |
May 04, 2021 | 15.13 | 15.14 | 15.12 | 15.12 | 1,792 | -0.11(-0.72%) |
May 03, 2021 | 15.20 | 15.26 | 15.20 | 15.22 | 3,680 | +0.09(+0.57%) |
Apr 30, 2021 | 15.29 | 15.29 | 15.13 | 15.14 | 10,800 | -0.28(-1.79%) |
Apr 29, 2021 | 15.40 | 15.42 | 15.36 | 15.42 | 10,134 | -0.00(-0.00%) |
Apr 28, 2021 | 15.27 | 15.42 | 15.27 | 15.42 | 3,793 | +0.09(+0.60%) |
Apr 27, 2021 | 15.31 | 15.32 | 15.26 | 15.32 | 6,794 | +0.00(+0.02%) |
Apr 26, 2021 | 15.27 | 15.32 | 15.26 | 15.32 | 13,358 | -0.03(-0.20%) |
Apr 23, 2021 | 15.23 | 15.35 | 15.23 | 15.35 | 4,600 | +0.21(+1.41%) |
Apr 22, 2021 | 15.20 | 15.20 | 15.10 | 15.14 | 5,431 | -0.05(-0.32%) |
Apr 21, 2021 | 15.12 | 15.19 | 15.11 | 15.19 | 6,884 | -0.01(-0.09%) |
Apr 20, 2021 | 15.21 | 15.23 | 15.17 | 15.20 | 7,999 | -0.00(-0.00%) |
Apr 19, 2021 | 15.16 | 15.20 | 15.16 | 15.20 | 7,879 | +0.14(+0.96%) |
Apr 16, 2021 | 15.07 | 15.09 | 15.05 | 15.05 | 7,400 | +0.02(+0.16%) |
Apr 15, 2021 | 15.05 | 15.06 | 15.01 | 15.03 | 6,595 | -0.02(-0.16%) |
Apr 14, 2021 | 15.00 | 15.05 | 15.00 | 15.05 | 10,579 | +0.06(+0.39%) |
Apr 13, 2021 | 14.95 | 15.00 | 14.93 | 15.00 | 15,379 | +0.11(+0.71%) |
Apr 12, 2021 | 14.90 | 14.91 | 14.88 | 14.89 | 3,023 | +0.01(+0.03%) |
Apr 09, 2021 | 14.85 | 14.91 | 14.84 | 14.88 | 4,400 | -0.03(-0.20%) |
Apr 08, 2021 | 14.86 | 14.94 | 14.85 | 14.91 | 4,818 | +0.11(+0.75%) |
Apr 07, 2021 | 14.88 | 14.90 | 14.80 | 14.80 | 2,888 | -0.02(-0.11%) |
Apr 06, 2021 | 14.71 | 14.83 | 14.71 | 14.82 | 28,255 | +0.14(+0.99%) |
Apr 05, 2021 | 14.61 | 14.68 | 14.60 | 14.68 | 23,144 | +0.10(+0.70%) |
Apr 01, 2021 | 14.51 | 14.57 | 14.51 | 14.57 | 6,700 | +0.10(+0.71%) |
Mar 31, 2021 | 14.47 | 14.54 | 14.46 | 14.47 | 17,909 | +0.03(+0.24%) |
Mar 30, 2021 | 14.46 | 14.47 | 14.43 | 14.44 | 16,626 | -0.13(-0.89%) |
Mar 29, 2021 | 14.60 | 14.61 | 14.56 | 14.56 | 6,396 | -0.08(-0.56%) |
Mar 26, 2021 | 14.61 | 14.66 | 14.60 | 14.65 | 6,300 | +0.07(+0.46%) |
Mar 25, 2021 | 14.65 | 14.65 | 14.57 | 14.58 | 20,462 | -0.09(-0.63%) |
Mar 24, 2021 | 14.70 | 14.74 | 14.67 | 14.67 | 12,904 | -0.10(-0.69%) |
Mar 23, 2021 | 14.84 | 14.85 | 14.78 | 14.78 | 2,458 | -0.21(-1.43%) |
Mar 22, 2021 | 14.98 | 15.01 | 14.98 | 14.99 | 8,868 | +0.02(+0.13%) |
Mar 19, 2021 | 14.84 | 14.97 | 14.84 | 14.97 | 1,100 | +0.05(+0.33%) |
Mar 18, 2021 | 14.96 | 14.97 | 14.92 | 14.92 | 1,121 | -0.18(-1.19%) |
Mar 17, 2021 | 14.93 | 15.10 | 14.89 | 15.10 | 1,349 | +0.20(+1.31%) |
Mar 16, 2021 | 14.89 | 14.90 | 14.86 | 14.90 | 3,618 | -0.10(-0.64%) |
Mar 15, 2021 | 14.95 | 15.00 | 14.95 | 15.00 | 1,579 | -0.05(-0.33%) |
Mar 12, 2021 | 14.98 | 15.05 | 14.98 | 15.05 | 1,200 | -0.06(-0.43%) |
Mar 11, 2021 | 14.99 | 15.12 | 14.99 | 15.12 | 6,236 | +0.15(+1.00%) |
Mar 10, 2021 | 14.96 | 14.98 | 14.89 | 14.96 | 1,516 | +0.04(+0.30%) |
Mar 09, 2021 | 14.90 | 14.92 | 14.86 | 14.92 | 4,610 | +0.14(+0.93%) |
Mar 08, 2021 | 14.83 | 14.83 | 14.78 | 14.78 | 3,559 | -0.19(-1.24%) |
Mar 05, 2021 | 14.96 | 14.99 | 14.94 | 14.97 | 3,800 | -0.12(-0.80%) |
Mar 04, 2021 | 15.24 | 15.24 | 15.09 | 15.09 | 2,145 | -0.24(-1.55%) |
Mar 03, 2021 | 15.31 | 15.36 | 15.30 | 15.33 | 3,124 | -0.07(-0.44%) |
Mar 02, 2021 | 15.26 | 15.39 | 15.26 | 15.39 | 1,043 | +0.13(+0.83%) |