Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.31 | 15.33 | 15.20 | 15.31 | 151,564 | +0.06(+0.38%) |
May 27, 2021 | 15.17 | 15.26 | 15.17 | 15.25 | 123,956 | +0.14(+0.92%) |
May 26, 2021 | 15.01 | 15.14 | 14.93 | 15.12 | 182,058 | +0.18(+1.23%) |
May 25, 2021 | 15.18 | 15.27 | 14.93 | 14.93 | 211,945 | -0.23(-1.50%) |
May 24, 2021 | 15.22 | 15.22 | 15.09 | 15.16 | 191,867 | +0.02(+0.14%) |
May 21, 2021 | 15.18 | 15.20 | 15.10 | 15.14 | 154,272 | +0.07(+0.44%) |
May 20, 2021 | 15.09 | 15.13 | 14.98 | 15.07 | 154,109 | +0.03(+0.19%) |
May 19, 2021 | 14.88 | 15.05 | 14.77 | 15.04 | 159,874 | -0.01(-0.10%) |
May 18, 2021 | 15.12 | 15.20 | 15.05 | 15.06 | 153,980 | -0.06(-0.39%) |
May 17, 2021 | 15.01 | 15.13 | 14.91 | 15.12 | 507,315 | +0.09(+0.58%) |
May 14, 2021 | 14.96 | 15.05 | 14.90 | 15.03 | 181,834 | +0.19(+1.28%) |
May 13, 2021 | 14.45 | 14.87 | 14.45 | 14.84 | 244,885 | +0.44(+3.09%) |
May 12, 2021 | 14.86 | 14.92 | 14.37 | 14.39 | 492,846 | -0.44(-3.00%) |
May 11, 2021 | 14.94 | 14.95 | 14.73 | 14.84 | 316,793 | -0.19(-1.26%) |
May 10, 2021 | 15.15 | 15.24 | 15.02 | 15.03 | 312,990 | -0.08(-0.53%) |
May 07, 2021 | 15.01 | 15.12 | 14.98 | 15.11 | 223,027 | +0.08(+0.53%) |
May 06, 2021 | 15.04 | 15.04 | 14.85 | 15.03 | 159,558 | +0.04(+0.29%) |
May 05, 2021 | 14.88 | 15.00 | 14.79 | 14.99 | 179,241 | +0.15(+1.03%) |
May 04, 2021 | 14.90 | 14.91 | 14.72 | 14.83 | 256,520 | -0.04(-0.29%) |
May 03, 2021 | 14.93 | 14.97 | 14.84 | 14.88 | 187,751 | +0.07(+0.49%) |
Apr 30, 2021 | 14.93 | 14.93 | 14.78 | 14.80 | 121,227 | -0.12(-0.78%) |
Apr 29, 2021 | 14.96 | 14.96 | 14.82 | 14.92 | 167,982 | +0.07(+0.44%) |
Apr 28, 2021 | 14.87 | 14.87 | 14.78 | 14.85 | 170,102 | +0.07(+0.44%) |
Apr 27, 2021 | 14.70 | 14.81 | 14.70 | 14.79 | 110,594 | +0.09(+0.60%) |
Apr 26, 2021 | 14.72 | 14.82 | 14.69 | 14.70 | 174,400 | +0.03(+0.20%) |
Apr 23, 2021 | 14.46 | 14.72 | 14.46 | 14.67 | 202,960 | +0.22(+1.51%) |
Apr 22, 2021 | 14.64 | 14.64 | 14.44 | 14.45 | 147,021 | -0.13(-0.90%) |
Apr 21, 2021 | 14.39 | 14.58 | 14.29 | 14.58 | 171,642 | +0.22(+1.52%) |
Apr 20, 2021 | 14.58 | 14.58 | 14.29 | 14.37 | 356,199 | -0.20(-1.40%) |
Apr 19, 2021 | 14.72 | 14.73 | 14.53 | 14.57 | 210,875 | -0.08(-0.57%) |
Apr 16, 2021 | 14.65 | 14.72 | 14.63 | 14.65 | 201,233 | +0.04(+0.30%) |
Apr 15, 2021 | 14.70 | 14.70 | 14.54 | 14.61 | 244,650 | -0.02(-0.15%) |
Apr 14, 2021 | 14.57 | 14.75 | 14.57 | 14.63 | 188,870 | +0.07(+0.45%) |
Apr 13, 2021 | 14.70 | 14.70 | 14.52 | 14.57 | 162,267 | -0.12(-0.79%) |
Apr 12, 2021 | 14.60 | 14.70 | 14.60 | 14.68 | 216,935 | +0.10(+0.70%) |
Apr 09, 2021 | 14.57 | 14.60 | 14.55 | 14.58 | 143,856 | +0.01(+0.10%) |
Apr 08, 2021 | 14.54 | 14.57 | 14.45 | 14.57 | 125,817 | +0.04(+0.30%) |
Apr 07, 2021 | 14.54 | 14.55 | 14.49 | 14.52 | 188,743 | +0.04(+0.30%) |
Apr 06, 2021 | 14.49 | 14.52 | 14.45 | 14.48 | 269,384 | +0.02(+0.15%) |
Apr 05, 2021 | 14.46 | 14.49 | 14.41 | 14.46 | 357,615 | +0.05(+0.35%) |
Apr 01, 2021 | 14.28 | 14.41 | 14.19 | 14.41 | 259,024 | +0.19(+1.33%) |
Mar 31, 2021 | 14.32 | 14.34 | 14.22 | 14.22 | 306,987 | -0.09(-0.61%) |
Mar 30, 2021 | 14.17 | 14.33 | 14.14 | 14.30 | 156,152 | +0.17(+1.23%) |
Mar 29, 2021 | 14.25 | 14.32 | 14.08 | 14.13 | 212,054 | -0.14(-1.02%) |
Mar 26, 2021 | 14.24 | 14.28 | 14.09 | 14.28 | 267,438 | +0.16(+1.13%) |
Mar 25, 2021 | 13.92 | 14.16 | 13.72 | 14.12 | 259,940 | +0.22(+1.56%) |
Mar 24, 2021 | 14.07 | 14.25 | 13.89 | 13.90 | 259,335 | -0.04(-0.26%) |
Mar 23, 2021 | 14.24 | 14.25 | 13.88 | 13.94 | 181,109 | -0.30(-2.09%) |
Mar 22, 2021 | 14.37 | 14.37 | 14.16 | 14.23 | 220,761 | -0.06(-0.42%) |
Mar 19, 2021 | 14.19 | 14.40 | 14.07 | 14.29 | 193,872 | +0.10(+0.71%) |
Mar 18, 2021 | 14.54 | 14.54 | 14.15 | 14.19 | 385,974 | -0.27(-1.85%) |
Mar 17, 2021 | 14.33 | 14.47 | 14.30 | 14.46 | 313,727 | +0.14(+1.01%) |
Mar 16, 2021 | 14.47 | 14.47 | 14.23 | 14.31 | 308,559 | -0.15(-1.05%) |
Mar 15, 2021 | 14.36 | 14.47 | 14.26 | 14.47 | 330,508 | +0.19(+1.31%) |
Mar 12, 2021 | 14.23 | 14.33 | 14.22 | 14.28 | 241,162 | +0.13(+0.92%) |
Mar 11, 2021 | 14.17 | 14.19 | 14.06 | 14.15 | 305,363 | +0.07(+0.51%) |
Mar 10, 2021 | 13.84 | 14.11 | 13.84 | 14.08 | 433,202 | +0.27(+1.93%) |
Mar 09, 2021 | 13.91 | 13.93 | 13.71 | 13.81 | 179,698 | -0.02(-0.16%) |
Mar 08, 2021 | 13.73 | 13.90 | 13.65 | 13.83 | 377,345 | +0.27(+1.97%) |
Mar 05, 2021 | 13.63 | 13.64 | 13.13 | 13.56 | 381,088 | +0.12(+0.86%) |
Mar 04, 2021 | 13.71 | 13.79 | 13.27 | 13.45 | 263,723 | -0.26(-1.89%) |
Mar 03, 2021 | 13.64 | 13.90 | 13.64 | 13.71 | 225,687 | +0.09(+0.69%) |
Mar 02, 2021 | 13.59 | 13.70 | 13.53 | 13.61 | 206,062 | +0.05(+0.37%) |