Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.62 | 15.86 | 15.62 | 15.72 | 11,767 | +0.11(+0.70%) |
May 27, 2021 | 15.67 | 15.72 | 15.59 | 15.61 | 6,516 | -0.21(-1.31%) |
May 26, 2021 | 15.48 | 15.83 | 15.48 | 15.82 | 9,941 | +0.26(+1.65%) |
May 25, 2021 | 15.91 | 15.93 | 15.57 | 15.57 | 7,377 | -0.34(-2.11%) |
May 24, 2021 | 15.85 | 15.96 | 15.67 | 15.90 | 5,842 | +0.02(+0.12%) |
May 21, 2021 | 15.88 | 15.96 | 15.82 | 15.88 | 8,276 | +0.11(+0.69%) |
May 20, 2021 | 15.68 | 15.87 | 15.68 | 15.77 | 8,009 | +0.08(+0.50%) |
May 19, 2021 | 15.57 | 15.88 | 15.57 | 15.69 | 10,964 | +0.02(+0.13%) |
May 18, 2021 | 15.63 | 15.76 | 15.58 | 15.67 | 7,297 | -0.02(-0.13%) |
May 17, 2021 | 15.80 | 15.80 | 15.58 | 15.69 | 6,826 | -0.19(-1.18%) |
May 14, 2021 | 15.61 | 16.00 | 15.61 | 15.88 | 10,758 | +0.32(+2.03%) |
May 13, 2021 | 15.42 | 15.70 | 15.42 | 15.57 | 6,236 | +0.10(+0.64%) |
May 12, 2021 | 15.41 | 15.49 | 15.41 | 15.47 | 10,099 | +0.00(+0.00%) |
May 11, 2021 | 15.43 | 15.62 | 15.43 | 15.47 | 5,931 | -0.10(-0.64%) |
May 10, 2021 | 15.65 | 16.05 | 15.57 | 15.57 | 15,446 | -0.10(-0.63%) |
May 07, 2021 | 15.72 | 15.72 | 15.59 | 15.66 | 8,358 | +0.01(+0.06%) |
May 06, 2021 | 15.62 | 15.69 | 15.62 | 15.65 | 5,336 | -0.01(-0.06%) |
May 05, 2021 | 15.83 | 15.83 | 15.66 | 15.66 | 14,712 | -0.03(-0.19%) |
May 04, 2021 | 15.66 | 15.82 | 15.66 | 15.69 | 9,031 | +0.03(+0.19%) |
May 03, 2021 | 15.59 | 15.67 | 15.59 | 15.66 | 10,304 | +0.03(+0.19%) |
Apr 30, 2021 | 15.70 | 16.03 | 15.63 | 15.63 | 15,380 | +0.01(+0.06%) |
Apr 29, 2021 | 15.65 | 16.05 | 15.61 | 15.62 | 8,876 | +0.11(+0.70%) |
Apr 28, 2021 | 15.48 | 16.15 | 15.48 | 15.52 | 7,165 | -0.05(-0.32%) |
Apr 27, 2021 | 15.85 | 15.85 | 15.57 | 15.57 | 7,337 | +0.05(+0.32%) |
Apr 26, 2021 | 15.49 | 15.57 | 15.42 | 15.52 | 5,548 | +0.15(+0.96%) |
Apr 23, 2021 | 15.33 | 15.37 | 15.33 | 15.37 | 4,351 | +0.10(+0.65%) |
Apr 22, 2021 | 15.22 | 15.28 | 15.22 | 15.27 | 10,012 | -0.15(-0.96%) |
Apr 21, 2021 | 15.32 | 15.52 | 15.32 | 15.42 | 9,187 | +0.01(+0.06%) |
Apr 20, 2021 | 15.44 | 15.44 | 15.41 | 15.41 | 1,384 | -0.01(-0.06%) |
Apr 19, 2021 | 15.44 | 15.44 | 15.37 | 15.42 | 7,661 | -0.05(-0.32%) |
Apr 16, 2021 | 15.70 | 15.70 | 15.47 | 15.47 | 4,856 | +0.00(+0.00%) |
Apr 15, 2021 | 15.47 | 15.50 | 15.47 | 15.47 | 4,687 | -0.05(-0.32%) |
Apr 14, 2021 | 15.47 | 15.52 | 15.47 | 15.52 | 3,794 | +0.05(+0.32%) |
Apr 13, 2021 | 15.55 | 15.60 | 15.35 | 15.47 | 5,688 | -0.05(-0.32%) |
Apr 12, 2021 | 15.61 | 15.61 | 15.31 | 15.52 | 12,665 | -0.06(-0.38%) |
Apr 09, 2021 | 15.52 | 15.70 | 15.42 | 15.58 | 3,237 | +0.14(+0.90%) |
Apr 08, 2021 | 15.42 | 15.44 | 15.33 | 15.44 | 8,036 | -0.03(-0.19%) |
Apr 07, 2021 | 15.48 | 15.58 | 15.47 | 15.47 | 10,517 | -0.16(-1.01%) |
Apr 06, 2021 | 15.52 | 15.62 | 15.52 | 15.62 | 7,387 | +0.13(+0.83%) |
Apr 05, 2021 | 15.57 | 15.57 | 15.38 | 15.50 | 9,034 | -0.19(-1.20%) |
Apr 01, 2021 | 15.76 | 15.76 | 15.55 | 15.68 | 6,374 | +0.02(+0.13%) |
Mar 31, 2021 | 15.59 | 15.73 | 15.59 | 15.66 | 6,485 | +0.10(+0.63%) |
Mar 30, 2021 | 15.74 | 15.74 | 15.57 | 15.57 | 4,540 | +0.04(+0.26%) |
Mar 29, 2021 | 15.41 | 15.74 | 15.41 | 15.53 | 9,937 | -0.00(-0.03%) |
Mar 26, 2021 | 15.78 | 15.78 | 15.33 | 15.53 | 4,856 | -0.01(-0.10%) |
Mar 25, 2021 | 15.40 | 15.73 | 15.32 | 15.55 | 5,233 | -0.02(-0.13%) |
Mar 24, 2021 | 15.77 | 15.91 | 15.57 | 15.57 | 7,793 | -0.02(-0.13%) |
Mar 23, 2021 | 15.60 | 15.62 | 15.34 | 15.59 | 9,549 | -0.07(-0.44%) |
Mar 22, 2021 | 15.69 | 15.71 | 15.57 | 15.65 | 11,890 | -0.26(-1.61%) |
Mar 19, 2021 | 16.11 | 16.11 | 15.72 | 15.91 | 44,825 | -0.08(-0.49%) |
Mar 18, 2021 | 15.99 | 16.29 | 15.94 | 15.99 | 5,867 | +0.08(+0.50%) |
Mar 17, 2021 | 16.20 | 16.35 | 15.91 | 15.91 | 6,057 | -0.43(-2.66%) |
Mar 16, 2021 | 16.49 | 16.49 | 15.97 | 16.35 | 24,377 | -0.40(-2.36%) |
Mar 15, 2021 | 16.55 | 16.74 | 16.50 | 16.74 | 7,700 | +0.06(+0.36%) |
Mar 12, 2021 | 16.41 | 16.68 | 16.37 | 16.68 | 2,934 | +0.18(+1.08%) |
Mar 11, 2021 | 16.42 | 16.68 | 16.30 | 16.50 | 48,611 | -0.28(-1.65%) |
Mar 10, 2021 | 16.60 | 16.80 | 16.38 | 16.78 | 11,393 | +0.20(+1.19%) |
Mar 09, 2021 | 16.58 | 16.60 | 16.42 | 16.58 | 9,303 | +0.16(+0.96%) |
Mar 08, 2021 | 16.58 | 16.58 | 15.97 | 16.43 | 5,600 | +0.01(+0.06%) |
Mar 05, 2021 | 15.65 | 16.77 | 15.44 | 16.42 | 11,940 | +0.78(+4.99%) |
Mar 04, 2021 | 15.56 | 15.84 | 15.47 | 15.63 | 12,459 | +0.32(+2.06%) |
Mar 03, 2021 | 15.08 | 15.53 | 14.97 | 15.32 | 10,898 | +0.21(+1.37%) |
Mar 02, 2021 | 14.74 | 15.31 | 14.74 | 15.11 | 7,967 | +0.18(+1.19%) |