Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.06 | 15.16 | 14.97 | 15.11 | 514,687 | +0.15(+0.98%) |
May 27, 2021 | 15.17 | 15.17 | 14.92 | 14.96 | 1,020,041 | -0.04(-0.27%) |
May 26, 2021 | 14.80 | 15.08 | 14.77 | 15.01 | 560,935 | +0.21(+1.42%) |
May 25, 2021 | 15.08 | 15.13 | 14.77 | 14.80 | 1,059,778 | -0.29(-1.93%) |
May 24, 2021 | 14.92 | 15.18 | 14.89 | 15.09 | 379,140 | +0.23(+1.58%) |
May 21, 2021 | 14.87 | 14.96 | 14.79 | 14.85 | 365,954 | +0.06(+0.44%) |
May 20, 2021 | 14.59 | 14.85 | 14.44 | 14.79 | 543,050 | +0.18(+1.22%) |
May 19, 2021 | 14.63 | 14.63 | 14.32 | 14.61 | 765,746 | -0.13(-0.88%) |
May 18, 2021 | 14.64 | 14.76 | 14.55 | 14.74 | 539,210 | +0.10(+0.66%) |
May 17, 2021 | 14.59 | 14.69 | 14.50 | 14.64 | 476,190 | +0.04(+0.28%) |
May 14, 2021 | 14.59 | 14.64 | 14.51 | 14.60 | 409,043 | +0.09(+0.61%) |
May 13, 2021 | 14.30 | 14.61 | 14.30 | 14.51 | 436,170 | +0.21(+1.47%) |
May 12, 2021 | 14.50 | 14.59 | 14.22 | 14.30 | 537,936 | -0.21(-1.45%) |
May 11, 2021 | 14.67 | 14.67 | 14.37 | 14.51 | 647,621 | -0.29(-1.97%) |
May 10, 2021 | 14.98 | 15.16 | 14.80 | 14.80 | 1,033,168 | -0.15(-0.97%) |
May 07, 2021 | 14.93 | 15.06 | 14.85 | 14.95 | 523,418 | -0.04(-0.27%) |
May 06, 2021 | 14.71 | 14.99 | 14.67 | 14.99 | 596,244 | +0.34(+2.32%) |
May 05, 2021 | 14.68 | 14.97 | 14.38 | 14.65 | 774,670 | -0.36(-2.37%) |
May 04, 2021 | 15.09 | 15.24 | 14.98 | 15.01 | 745,181 | -0.11(-0.75%) |
May 03, 2021 | 15.18 | 15.33 | 15.08 | 15.12 | 605,178 | +0.07(+0.48%) |
Apr 30, 2021 | 15.03 | 15.14 | 14.96 | 15.05 | 796,225 | -0.02(-0.16%) |
Apr 29, 2021 | 15.06 | 15.38 | 14.99 | 15.07 | 702,044 | +0.13(+0.87%) |
Apr 28, 2021 | 14.79 | 14.97 | 14.73 | 14.94 | 906,584 | +0.14(+0.93%) |
Apr 27, 2021 | 14.80 | 14.91 | 14.66 | 14.80 | 819,624 | +0.10(+0.66%) |
Apr 26, 2021 | 14.72 | 14.84 | 14.62 | 14.71 | 462,792 | +0.09(+0.61%) |
Apr 23, 2021 | 14.55 | 14.64 | 14.46 | 14.62 | 487,833 | +0.07(+0.50%) |
Apr 22, 2021 | 14.89 | 14.93 | 14.54 | 14.55 | 778,218 | -0.32(-2.17%) |
Apr 21, 2021 | 14.84 | 14.98 | 14.73 | 14.87 | 564,328 | +0.07(+0.49%) |
Apr 20, 2021 | 14.65 | 14.86 | 14.63 | 14.80 | 726,010 | +0.04(+0.27%) |
Apr 19, 2021 | 14.67 | 14.76 | 14.47 | 14.76 | 880,523 | +0.13(+0.88%) |
Apr 16, 2021 | 14.59 | 14.68 | 14.42 | 14.63 | 1,119,467 | +0.17(+1.17%) |
Apr 15, 2021 | 14.67 | 14.67 | 14.34 | 14.46 | 765,537 | -0.08(-0.56%) |
Apr 14, 2021 | 14.38 | 14.71 | 14.38 | 14.54 | 896,897 | +0.14(+0.95%) |
Apr 13, 2021 | 14.42 | 14.46 | 14.31 | 14.40 | 806,671 | -0.02(-0.11%) |
Apr 12, 2021 | 14.29 | 14.42 | 14.17 | 14.42 | 700,557 | +0.20(+1.42%) |
Apr 09, 2021 | 14.24 | 14.34 | 14.18 | 14.21 | 484,120 | -0.04(-0.28%) |
Apr 08, 2021 | 14.35 | 14.38 | 14.16 | 14.25 | 906,108 | -0.10(-0.68%) |
Apr 07, 2021 | 14.34 | 14.42 | 14.17 | 14.35 | 687,886 | +0.05(+0.34%) |
Apr 06, 2021 | 14.25 | 14.48 | 14.17 | 14.30 | 1,023,953 | +0.05(+0.34%) |
Apr 05, 2021 | 14.50 | 14.50 | 14.09 | 14.25 | 792,065 | -0.13(-0.90%) |
Apr 01, 2021 | 14.10 | 14.38 | 14.00 | 14.38 | 828,525 | +0.35(+2.48%) |
Mar 31, 2021 | 14.31 | 14.31 | 14.00 | 14.04 | 1,618,404 | -0.31(-2.14%) |
Mar 30, 2021 | 14.16 | 14.44 | 14.16 | 14.34 | 639,337 | +0.15(+1.02%) |
Mar 29, 2021 | 14.42 | 14.51 | 14.07 | 14.20 | 773,208 | -0.23(-1.57%) |
Mar 26, 2021 | 14.10 | 14.42 | 13.98 | 14.42 | 741,898 | +0.44(+3.18%) |
Mar 25, 2021 | 13.75 | 14.04 | 13.42 | 13.98 | 1,009,598 | +0.15(+1.05%) |
Mar 24, 2021 | 13.90 | 14.28 | 13.83 | 13.83 | 1,240,681 | +0.03(+0.23%) |
Mar 23, 2021 | 13.88 | 14.04 | 13.70 | 13.80 | 949,575 | -0.20(-1.44%) |
Mar 22, 2021 | 14.23 | 14.39 | 13.85 | 14.00 | 1,114,923 | -0.23(-1.59%) |
Mar 19, 2021 | 14.77 | 14.80 | 14.21 | 14.23 | 3,057,313 | -0.53(-3.61%) |
Mar 18, 2021 | 14.84 | 14.96 | 14.67 | 14.76 | 1,481,962 | -0.02(-0.11%) |
Mar 17, 2021 | 14.83 | 14.84 | 14.63 | 14.78 | 1,174,571 | -0.03(-0.22%) |
Mar 16, 2021 | 14.93 | 14.96 | 14.71 | 14.81 | 853,603 | -0.19(-1.24%) |
Mar 15, 2021 | 14.94 | 15.11 | 14.71 | 15.00 | 947,280 | +0.03(+0.22%) |
Mar 12, 2021 | 14.79 | 14.97 | 14.66 | 14.97 | 905,870 | +0.31(+2.09%) |
Mar 11, 2021 | 14.81 | 14.90 | 14.55 | 14.66 | 694,400 | -0.11(-0.77%) |
Mar 10, 2021 | 14.33 | 14.89 | 14.28 | 14.77 | 1,463,721 | +0.37(+2.58%) |
Mar 09, 2021 | 14.84 | 14.88 | 14.37 | 14.40 | 1,118,578 | -0.40(-2.73%) |
Mar 08, 2021 | 14.42 | 14.91 | 14.33 | 14.80 | 1,094,490 | +0.49(+3.44%) |
Mar 05, 2021 | 14.29 | 14.34 | 13.96 | 14.31 | 866,888 | +0.19(+1.32%) |
Mar 04, 2021 | 14.29 | 14.51 | 13.91 | 14.12 | 817,813 | -0.14(-0.96%) |
Mar 03, 2021 | 13.87 | 14.46 | 13.87 | 14.26 | 1,143,989 | +0.44(+3.16%) |
Mar 02, 2021 | 13.91 | 14.00 | 13.58 | 13.83 | 817,813 | -0.13(-0.93%) |