Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.05 | 15.24 | 15.05 | 15.21 | 5,147 | +0.21(+1.40%) |
May 27, 2021 | 15.26 | 15.26 | 15.00 | 15.00 | 4,293 | -0.11(-0.73%) |
May 26, 2021 | 15.10 | 15.25 | 15.01 | 15.11 | 6,655 | -0.06(-0.40%) |
May 25, 2021 | 15.49 | 15.55 | 15.17 | 15.17 | 1,574 | -0.35(-2.26%) |
May 24, 2021 | 16.10 | 16.10 | 15.52 | 15.52 | 1,663 | -0.08(-0.51%) |
May 21, 2021 | 15.58 | 15.60 | 15.58 | 15.60 | 1,326 | -0.06(-0.38%) |
May 20, 2021 | 15.50 | 15.70 | 15.50 | 15.66 | 1,196 | +0.28(+1.81%) |
May 19, 2021 | 15.50 | 15.65 | 15.34 | 15.38 | 2,947 | -0.25(-1.59%) |
May 18, 2021 | 15.66 | 15.76 | 15.59 | 15.63 | 7,476 | -0.22(-1.38%) |
May 17, 2021 | 15.93 | 15.95 | 15.75 | 15.85 | 6,236 | +0.04(+0.25%) |
May 14, 2021 | 16.00 | 16.00 | 15.51 | 15.81 | 5,188 | +0.23(+1.48%) |
May 13, 2021 | 15.86 | 15.96 | 15.55 | 15.58 | 7,057 | -0.16(-1.02%) |
May 12, 2021 | 16.16 | 16.16 | 15.66 | 15.74 | 7,190 | -0.22(-1.38%) |
May 11, 2021 | 15.84 | 16.05 | 15.75 | 15.96 | 3,894 | -0.16(-1.00%) |
May 10, 2021 | 16.26 | 16.26 | 15.79 | 16.12 | 13,146 | +0.04(+0.26%) |
May 07, 2021 | 16.19 | 16.30 | 15.99 | 16.08 | 14,560 | -0.17(-1.05%) |
May 06, 2021 | 16.70 | 16.83 | 16.20 | 16.25 | 19,384 | -1.22(-7.00%) |
May 05, 2021 | 17.50 | 17.50 | 17.47 | 17.47 | 2,210 | +0.29(+1.68%) |
May 04, 2021 | 17.14 | 17.26 | 17.09 | 17.18 | 4,561 | -0.08(-0.45%) |
May 03, 2021 | 16.63 | 17.33 | 16.63 | 17.26 | 12,493 | +0.66(+3.99%) |
Apr 30, 2021 | 16.55 | 16.60 | 16.55 | 16.60 | 3,100 | +0.10(+0.61%) |
Apr 29, 2021 | 16.40 | 16.50 | 16.20 | 16.50 | 5,740 | +0.11(+0.67%) |
Apr 28, 2021 | 16.26 | 16.43 | 16.26 | 16.39 | 2,875 | +0.02(+0.12%) |
Apr 27, 2021 | 16.36 | 16.42 | 16.31 | 16.37 | 4,927 | +0.03(+0.19%) |
Apr 26, 2021 | 15.69 | 16.48 | 15.66 | 16.34 | 16,769 | +0.55(+3.46%) |
Apr 23, 2021 | 15.53 | 15.88 | 15.53 | 15.79 | 2,500 | -0.03(-0.22%) |
Apr 22, 2021 | 15.80 | 15.85 | 15.60 | 15.83 | 1,295 | -0.03(-0.19%) |
Apr 21, 2021 | 15.77 | 15.86 | 15.69 | 15.86 | 3,970 | +0.06(+0.36%) |
Apr 20, 2021 | 16.12 | 16.12 | 15.80 | 15.80 | 1,726 | -0.39(-2.44%) |
Apr 19, 2021 | 16.25 | 16.36 | 16.00 | 16.19 | 3,985 | -0.16(-0.97%) |
Apr 16, 2021 | 15.99 | 16.35 | 15.99 | 16.35 | 6,400 | +0.52(+3.31%) |
Apr 15, 2021 | 15.83 | 15.83 | 15.83 | 15.83 | 458 | -0.05(-0.31%) |
Apr 14, 2021 | 15.78 | 15.89 | 15.57 | 15.88 | 5,117 | -0.09(-0.59%) |
Apr 13, 2021 | 15.65 | 15.97 | 15.35 | 15.97 | 5,690 | +0.16(+1.04%) |
Apr 12, 2021 | 15.86 | 15.86 | 15.69 | 15.81 | 11,994 | -0.11(-0.69%) |
Apr 09, 2021 | 15.92 | 15.92 | 15.92 | 98 | +0.00(+0.00%) | |
Apr 08, 2021 | 15.82 | 15.95 | 15.82 | 15.92 | 696 | +0.13(+0.82%) |
Apr 07, 2021 | 15.84 | 15.84 | 15.60 | 15.79 | 2,242 | +0.04(+0.26%) |
Apr 06, 2021 | 15.90 | 15.90 | 15.75 | 15.75 | 4,165 | -0.10(-0.63%) |
Apr 05, 2021 | 15.40 | 15.85 | 15.36 | 15.85 | 745,639 | +0.44(+2.86%) |
Apr 01, 2021 | 15.50 | 15.50 | 14.61 | 15.41 | 12,200 | -0.18(-1.15%) |
Mar 31, 2021 | 15.58 | 15.66 | 15.43 | 15.59 | 1,645 | -0.24(-1.50%) |
Mar 30, 2021 | 15.53 | 15.83 | 15.09 | 15.83 | 10,361 | +0.29(+1.85%) |
Mar 29, 2021 | 15.48 | 15.55 | 15.40 | 15.54 | 3,504 | +0.18(+1.19%) |
Mar 26, 2021 | 15.21 | 15.41 | 15.21 | 15.36 | 2,300 | +0.23(+1.51%) |
Mar 25, 2021 | 14.91 | 15.13 | 14.78 | 15.13 | 2,465 | +0.07(+0.46%) |
Mar 24, 2021 | 15.20 | 15.20 | 15.06 | 15.06 | 1,681 | -0.32(-2.08%) |
Mar 23, 2021 | 15.38 | 15.44 | 15.38 | 15.38 | 2,116 | -0.01(-0.06%) |
Mar 22, 2021 | 15.40 | 15.52 | 15.22 | 15.39 | 1,208 | +0.22(+1.43%) |
Mar 19, 2021 | 15.20 | 15.20 | 15.17 | 15.17 | 500 | +0.02(+0.14%) |
Mar 18, 2021 | 15.24 | 15.24 | 15.15 | 15.15 | 970 | -0.10(-0.64%) |
Mar 17, 2021 | 15.20 | 15.56 | 15.15 | 15.25 | 4,749 | +0.16(+1.04%) |
Mar 16, 2021 | 15.10 | 15.10 | 15.09 | 15.09 | 1,314 | +0.20(+1.32%) |
Mar 15, 2021 | 15.06 | 15.15 | 14.85 | 14.90 | 2,213 | -0.29(-1.89%) |
Mar 12, 2021 | 14.80 | 15.18 | 14.74 | 15.18 | 3,000 | +0.48(+3.29%) |
Mar 11, 2021 | 14.74 | 14.87 | 14.68 | 14.70 | 6,648 | +0.25(+1.74%) |
Mar 10, 2021 | 14.38 | 14.45 | 14.38 | 14.45 | 9,397 | +0.13(+0.92%) |
Mar 09, 2021 | 14.30 | 14.32 | 14.30 | 14.32 | 1,290 | +0.33(+2.39%) |
Mar 08, 2021 | 13.98 | 13.98 | 13.98 | 68 | +0.00(+0.00%) | |
Mar 05, 2021 | 14.27 | 14.27 | 13.98 | 13.98 | 1,600 | -0.17(-1.17%) |
Mar 04, 2021 | 14.22 | 14.22 | 14.15 | 14.15 | 462 | -0.12(-0.84%) |
Mar 03, 2021 | 14.30 | 14.30 | 14.27 | 14.27 | 965 | +0.03(+0.18%) |
Mar 02, 2021 | 14.50 | 14.50 | 14.24 | 14.24 | 1,028 | -0.16(-1.08%) |