Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.01 | 15.04 | 14.99 | 15.03 | 181,535 | -0.03(-0.18%) |
May 27, 2021 | 15.03 | 15.07 | 15.02 | 15.06 | 294,624 | -0.01(-0.06%) |
May 26, 2021 | 15.08 | 15.11 | 15.05 | 15.07 | 257,740 | -0.03(-0.18%) |
May 25, 2021 | 15.02 | 15.12 | 15.02 | 15.10 | 193,409 | +0.04(+0.25%) |
May 24, 2021 | 15.13 | 15.14 | 15.02 | 15.06 | 343,250 | -0.16(-1.07%) |
May 21, 2021 | 15.15 | 15.24 | 15.11 | 15.22 | 420,296 | +0.00(+0.03%) |
May 20, 2021 | 15.35 | 15.35 | 15.16 | 15.22 | 298,485 | -0.15(-0.97%) |
May 19, 2021 | 15.53 | 15.57 | 15.37 | 15.37 | 1,008,245 | +0.03(+0.18%) |
May 18, 2021 | 15.18 | 15.34 | 15.18 | 15.34 | 204,833 | +0.14(+0.92%) |
May 17, 2021 | 15.20 | 15.28 | 15.18 | 15.20 | 288,582 | +0.03(+0.18%) |
May 14, 2021 | 15.28 | 15.29 | 15.14 | 15.17 | 306,752 | -0.23(-1.51%) |
May 13, 2021 | 15.52 | 15.53 | 15.33 | 15.41 | 601,008 | -0.19(-1.19%) |
May 12, 2021 | 15.38 | 15.61 | 15.33 | 15.59 | 603,320 | +0.33(+2.19%) |
May 11, 2021 | 15.31 | 15.41 | 15.23 | 15.26 | 1,834,640 | +0.12(+0.80%) |
May 10, 2021 | 14.96 | 15.14 | 14.96 | 15.14 | 660,804 | +0.16(+1.05%) |
May 07, 2021 | 15.05 | 15.09 | 14.96 | 14.98 | 359,408 | -0.11(-0.74%) |
May 06, 2021 | 15.20 | 15.28 | 15.09 | 15.09 | 320,155 | -0.12(-0.79%) |
May 05, 2021 | 15.15 | 15.24 | 15.15 | 15.21 | 441,065 | -0.01(-0.06%) |
May 04, 2021 | 15.20 | 15.35 | 15.19 | 15.22 | 511,118 | +0.08(+0.55%) |
May 03, 2021 | 15.07 | 15.15 | 15.07 | 15.14 | 263,681 | -0.03(-0.18%) |
Apr 30, 2021 | 15.15 | 15.19 | 15.12 | 15.16 | 315,076 | +0.09(+0.62%) |
Apr 29, 2021 | 15.06 | 15.18 | 15.03 | 15.07 | 746,873 | -0.09(-0.61%) |
Apr 28, 2021 | 15.15 | 15.16 | 15.11 | 15.16 | 255,505 | +0.00(+0.00%) |
Apr 27, 2021 | 15.13 | 15.18 | 15.13 | 15.16 | 261,490 | +0.02(+0.12%) |
Apr 26, 2021 | 15.15 | 15.17 | 15.13 | 15.15 | 321,589 | -0.04(-0.24%) |
Apr 23, 2021 | 15.33 | 15.33 | 15.13 | 15.18 | 267,664 | -0.17(-1.09%) |
Apr 22, 2021 | 15.22 | 15.39 | 15.19 | 15.35 | 950,652 | +0.14(+0.92%) |
Apr 21, 2021 | 15.37 | 15.38 | 15.20 | 15.21 | 283,896 | -0.14(-0.91%) |
Apr 20, 2021 | 15.29 | 15.41 | 15.27 | 15.35 | 534,484 | +0.12(+0.79%) |
Apr 19, 2021 | 15.21 | 15.28 | 15.19 | 15.23 | 611,455 | +0.06(+0.37%) |
Apr 16, 2021 | 15.17 | 15.22 | 15.15 | 15.17 | 273,267 | -0.06(-0.37%) |
Apr 15, 2021 | 15.29 | 15.30 | 15.21 | 15.23 | 851,753 | -0.16(-1.03%) |
Apr 14, 2021 | 15.32 | 15.41 | 15.29 | 15.39 | 964,871 | +0.05(+0.30%) |
Apr 13, 2021 | 15.38 | 15.39 | 15.31 | 15.34 | 236,277 | -0.05(-0.30%) |
Apr 12, 2021 | 15.40 | 15.42 | 15.37 | 15.39 | 381,123 | +0.01(+0.06%) |
Apr 09, 2021 | 15.50 | 15.50 | 15.38 | 15.38 | 1,007,835 | -0.13(-0.84%) |
Apr 08, 2021 | 15.52 | 15.55 | 15.50 | 15.51 | 683,356 | -0.06(-0.36%) |
Apr 07, 2021 | 15.59 | 15.60 | 15.56 | 15.56 | 330,063 | -0.02(-0.12%) |
Apr 06, 2021 | 15.59 | 15.61 | 15.55 | 15.58 | 789,110 | -0.01(-0.06%) |
Apr 05, 2021 | 15.69 | 15.70 | 15.55 | 15.59 | 1,045,041 | -0.22(-1.41%) |
Apr 01, 2021 | 15.89 | 15.91 | 15.80 | 15.81 | 1,430,667 | -0.17(-1.05%) |
Mar 31, 2021 | 16.03 | 16.03 | 15.92 | 15.98 | 829,416 | -0.06(-0.35%) |
Mar 30, 2021 | 16.05 | 16.12 | 16.03 | 16.04 | 950,778 | +0.04(+0.23%) |
Mar 29, 2021 | 16.05 | 16.12 | 15.97 | 16.00 | 876,792 | -0.01(-0.06%) |
Mar 26, 2021 | 16.19 | 16.23 | 15.98 | 16.01 | 1,811,798 | -0.26(-1.60%) |
Mar 25, 2021 | 16.43 | 16.50 | 16.23 | 16.27 | 2,924,740 | -0.09(-0.57%) |
Mar 24, 2021 | 16.19 | 16.36 | 16.14 | 16.36 | 1,295,970 | +0.10(+0.63%) |
Mar 23, 2021 | 16.17 | 16.30 | 16.10 | 16.26 | 1,474,837 | +0.13(+0.81%) |
Mar 22, 2021 | 16.24 | 16.25 | 16.07 | 16.13 | 1,133,060 | -0.13(-0.80%) |
Mar 19, 2021 | 16.24 | 16.36 | 16.18 | 16.26 | 2,581,387 | +0.02(+0.11%) |
Mar 18, 2021 | 16.11 | 16.26 | 16.03 | 16.24 | 1,453,522 | +0.24(+1.51%) |
Mar 17, 2021 | 16.11 | 16.16 | 15.98 | 16.00 | 1,941,259 | -0.06(-0.35%) |
Mar 16, 2021 | 16.01 | 16.09 | 15.99 | 16.05 | 2,250,167 | +0.02(+0.12%) |
Mar 15, 2021 | 16.12 | 16.22 | 16.03 | 16.04 | 1,242,412 | -0.09(-0.58%) |
Mar 12, 2021 | 16.21 | 16.24 | 16.13 | 16.13 | 1,507,497 | -0.04(-0.23%) |
Mar 11, 2021 | 16.20 | 16.24 | 16.07 | 16.17 | 1,612,695 | -0.15(-0.91%) |
Mar 10, 2021 | 16.32 | 16.38 | 16.25 | 16.31 | 1,554,837 | -0.10(-0.62%) |
Mar 09, 2021 | 16.48 | 16.50 | 16.31 | 16.42 | 776,732 | -0.25(-1.50%) |
Mar 08, 2021 | 16.53 | 16.67 | 16.42 | 16.67 | 1,615,835 | +0.09(+0.56%) |
Mar 05, 2021 | 16.72 | 17.07 | 16.54 | 16.57 | 1,329,485 | -0.32(-1.87%) |
Mar 04, 2021 | 16.70 | 17.10 | 16.58 | 16.89 | 3,880,077 | +0.19(+1.17%) |
Mar 03, 2021 | 16.51 | 16.70 | 16.46 | 16.70 | 1,868,656 | +0.22(+1.35%) |
Mar 02, 2021 | 16.34 | 16.47 | 16.32 | 16.47 | 2,046,268 | +0.12(+0.74%) |