Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.96 | 15.98 | 15.91 | 15.95 | 86,365 | +0.02(+0.13%) |
May 27, 2021 | 15.70 | 15.95 | 15.70 | 15.93 | 51,656 | +0.20(+1.29%) |
May 26, 2021 | 15.69 | 15.74 | 15.63 | 15.72 | 37,753 | +0.08(+0.52%) |
May 25, 2021 | 15.66 | 15.73 | 15.63 | 15.64 | 48,950 | -0.06(-0.36%) |
May 24, 2021 | 15.60 | 15.71 | 15.58 | 15.70 | 58,000 | +0.16(+1.06%) |
May 21, 2021 | 15.60 | 15.64 | 15.53 | 15.53 | 55,399 | -0.03(-0.18%) |
May 20, 2021 | 15.60 | 15.66 | 15.51 | 15.56 | 121,016 | -0.02(-0.14%) |
May 19, 2021 | 15.71 | 15.71 | 15.54 | 15.58 | 131,207 | -0.39(-2.42%) |
May 18, 2021 | 16.03 | 16.06 | 15.87 | 15.97 | 1,293,052 | +0.01(+0.09%) |
May 17, 2021 | 15.80 | 15.96 | 15.80 | 15.96 | 68,921 | +0.16(+1.00%) |
May 14, 2021 | 15.86 | 15.86 | 15.74 | 15.80 | 87,859 | +0.07(+0.45%) |
May 13, 2021 | 15.86 | 15.86 | 15.61 | 15.73 | 99,999 | -0.29(-1.78%) |
May 12, 2021 | 16.10 | 16.18 | 16.00 | 16.01 | 99,032 | -0.16(-1.02%) |
May 11, 2021 | 15.96 | 16.18 | 15.96 | 16.18 | 65,736 | +0.20(+1.24%) |
May 10, 2021 | 16.22 | 16.22 | 15.96 | 15.98 | 121,999 | -0.18(-1.09%) |
May 07, 2021 | 16.00 | 16.16 | 15.94 | 16.16 | 89,245 | +0.24(+1.50%) |
May 06, 2021 | 15.85 | 15.93 | 15.79 | 15.92 | 181,962 | +0.17(+1.11%) |
May 05, 2021 | 15.72 | 15.76 | 15.65 | 15.74 | 85,665 | +0.09(+0.55%) |
May 04, 2021 | 15.66 | 15.70 | 15.57 | 15.66 | 91,979 | +0.10(+0.64%) |
May 03, 2021 | 15.46 | 15.61 | 15.46 | 15.56 | 125,951 | +0.19(+1.25%) |
Apr 30, 2021 | 15.38 | 15.40 | 15.28 | 15.36 | 32,062 | -0.05(-0.32%) |
Apr 29, 2021 | 15.51 | 15.51 | 15.32 | 15.41 | 74,250 | -0.06(-0.37%) |
Apr 28, 2021 | 15.36 | 15.47 | 15.35 | 15.47 | 84,452 | +0.05(+0.32%) |
Apr 27, 2021 | 15.43 | 15.43 | 15.35 | 15.42 | 85,166 | +0.01(+0.05%) |
Apr 26, 2021 | 15.26 | 15.41 | 14.83 | 15.41 | 475,122 | +0.19(+1.27%) |
Apr 23, 2021 | 15.15 | 15.22 | 15.12 | 15.22 | 43,263 | +0.13(+0.85%) |
Apr 22, 2021 | 15.08 | 15.10 | 15.03 | 15.09 | 39,627 | +0.03(+0.19%) |
Apr 21, 2021 | 14.88 | 15.06 | 14.88 | 15.06 | 32,098 | +0.12(+0.84%) |
Apr 20, 2021 | 15.01 | 15.05 | 14.90 | 14.94 | 37,841 | -0.05(-0.31%) |
Apr 19, 2021 | 15.00 | 15.00 | 14.92 | 14.98 | 58,090 | +0.08(+0.53%) |
Apr 16, 2021 | 14.95 | 14.98 | 14.89 | 14.91 | 73,365 | -0.03(-0.19%) |
Apr 15, 2021 | 14.90 | 14.94 | 14.85 | 14.93 | 56,216 | +0.09(+0.63%) |
Apr 14, 2021 | 14.66 | 14.84 | 14.66 | 14.84 | 231,578 | +0.27(+1.86%) |
Apr 13, 2021 | 14.51 | 14.61 | 14.51 | 14.57 | 104,619 | +0.13(+0.89%) |
Apr 12, 2021 | 14.54 | 14.54 | 14.41 | 14.44 | 41,853 | -0.11(-0.74%) |
Apr 09, 2021 | 14.58 | 14.58 | 14.53 | 14.55 | 18,201 | -0.09(-0.59%) |
Apr 08, 2021 | 14.57 | 14.63 | 14.55 | 14.63 | 78,960 | +0.11(+0.79%) |
Apr 07, 2021 | 14.51 | 14.53 | 14.44 | 14.52 | 56,789 | +0.02(+0.15%) |
Apr 06, 2021 | 14.45 | 14.63 | 14.45 | 14.50 | 186,958 | +0.09(+0.59%) |
Apr 05, 2021 | 14.45 | 14.51 | 14.35 | 14.41 | 213,606 | -0.06(-0.44%) |
Apr 01, 2021 | 14.44 | 14.51 | 14.33 | 14.48 | 409,530 | +0.15(+1.05%) |
Mar 31, 2021 | 14.14 | 14.43 | 14.14 | 14.33 | 55,032 | +0.16(+1.16%) |
Mar 30, 2021 | 14.21 | 14.22 | 14.14 | 14.16 | 303,826 | -0.22(-1.54%) |
Mar 29, 2021 | 14.39 | 14.41 | 14.28 | 14.38 | 72,463 | -0.06(-0.44%) |
Mar 26, 2021 | 14.43 | 14.47 | 14.39 | 14.45 | 97,727 | +0.15(+1.05%) |
Mar 25, 2021 | 14.27 | 14.32 | 14.16 | 14.30 | 98,442 | -0.06(-0.45%) |
Mar 24, 2021 | 14.28 | 14.46 | 14.28 | 14.36 | 205,067 | +0.15(+1.06%) |
Mar 23, 2021 | 14.37 | 14.42 | 14.21 | 14.21 | 136,299 | -0.32(-2.21%) |
Mar 22, 2021 | 14.54 | 14.54 | 14.48 | 14.53 | 51,523 | +0.02(+0.15%) |
Mar 19, 2021 | 14.38 | 14.54 | 14.32 | 14.51 | 117,468 | +0.19(+1.30%) |
Mar 18, 2021 | 14.66 | 14.66 | 14.19 | 14.33 | 267,388 | -0.44(-3.00%) |
Mar 17, 2021 | 14.67 | 14.80 | 14.67 | 14.77 | 58,776 | +0.04(+0.24%) |
Mar 16, 2021 | 14.76 | 14.76 | 14.68 | 14.73 | 48,597 | -0.14(-0.91%) |
Mar 15, 2021 | 14.75 | 14.87 | 14.71 | 14.87 | 56,725 | +0.09(+0.63%) |
Mar 12, 2021 | 14.78 | 14.80 | 14.67 | 14.78 | 44,943 | -0.06(-0.38%) |
Mar 11, 2021 | 14.71 | 14.85 | 14.69 | 14.83 | 80,291 | +0.11(+0.78%) |
Mar 10, 2021 | 14.64 | 14.72 | 14.56 | 14.72 | 146,739 | +0.14(+0.98%) |
Mar 09, 2021 | 14.58 | 14.63 | 14.56 | 14.58 | 229,989 | +0.01(+0.05%) |
Mar 08, 2021 | 14.63 | 14.63 | 14.54 | 14.57 | 171,177 | -0.08(-0.51%) |
Mar 05, 2021 | 14.62 | 14.66 | 14.53 | 14.65 | 236,617 | +0.23(+1.61%) |
Mar 04, 2021 | 14.53 | 14.62 | 14.38 | 14.41 | 109,490 | -0.11(-0.79%) |
Mar 03, 2021 | 14.52 | 14.65 | 14.44 | 14.53 | 212,445 | -0.05(-0.34%) |
Mar 02, 2021 | 14.59 | 14.66 | 14.53 | 14.58 | 275,062 | +0.02(+0.15%) |