Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.99 | 15.13 | 14.91 | 14.98 | 99,416 | +0.05(+0.35%) |
May 27, 2021 | 15.51 | 15.54 | 14.77 | 14.93 | 288,014 | -0.43(-2.77%) |
May 26, 2021 | 15.26 | 15.55 | 15.21 | 15.36 | 150,416 | +0.09(+0.59%) |
May 25, 2021 | 15.75 | 15.76 | 15.24 | 15.27 | 219,475 | -0.39(-2.48%) |
May 24, 2021 | 15.69 | 15.83 | 15.50 | 15.66 | 208,254 | -0.11(-0.71%) |
May 21, 2021 | 15.30 | 15.90 | 15.12 | 15.77 | 226,481 | +0.66(+4.35%) |
May 20, 2021 | 15.00 | 15.14 | 14.56 | 15.11 | 251,121 | +0.04(+0.30%) |
May 19, 2021 | 14.78 | 15.21 | 14.51 | 15.06 | 147,583 | +0.10(+0.70%) |
May 18, 2021 | 14.95 | 15.17 | 14.72 | 14.96 | 204,875 | +0.10(+0.65%) |
May 17, 2021 | 14.96 | 14.99 | 14.46 | 14.86 | 135,597 | -0.14(-0.95%) |
May 14, 2021 | 15.04 | 15.39 | 14.86 | 15.00 | 167,752 | +0.08(+0.55%) |
May 13, 2021 | 14.31 | 15.01 | 14.29 | 14.92 | 209,640 | +0.42(+2.89%) |
May 12, 2021 | 14.65 | 14.89 | 14.39 | 14.50 | 198,316 | -0.15(-1.02%) |
May 11, 2021 | 14.47 | 15.00 | 14.47 | 14.65 | 282,615 | -0.50(-3.31%) |
May 10, 2021 | 15.56 | 15.73 | 15.12 | 15.15 | 218,793 | -0.13(-0.88%) |
May 07, 2021 | 15.18 | 15.70 | 14.96 | 15.29 | 461,887 | +0.16(+1.09%) |
May 06, 2021 | 14.06 | 15.17 | 13.63 | 15.12 | 725,348 | +1.26(+9.11%) |
May 05, 2021 | 13.89 | 14.08 | 13.68 | 13.86 | 242,682 | -0.02(-0.16%) |
May 04, 2021 | 13.94 | 14.29 | 13.66 | 13.88 | 305,033 | -0.04(-0.32%) |
May 03, 2021 | 13.42 | 14.00 | 13.37 | 13.93 | 295,566 | +0.71(+5.37%) |
Apr 30, 2021 | 13.45 | 13.61 | 13.20 | 13.22 | 237,687 | -0.37(-2.70%) |
Apr 29, 2021 | 13.85 | 14.20 | 13.52 | 13.58 | 206,187 | -0.06(-0.44%) |
Apr 28, 2021 | 13.19 | 13.73 | 13.12 | 13.64 | 184,026 | +0.46(+3.52%) |
Apr 27, 2021 | 13.29 | 13.34 | 13.05 | 13.18 | 250,500 | -0.11(-0.84%) |
Apr 26, 2021 | 13.30 | 13.51 | 13.10 | 13.29 | 224,859 | +0.06(+0.45%) |
Apr 23, 2021 | 13.83 | 13.87 | 13.23 | 13.23 | 434,178 | -0.54(-3.91%) |
Apr 22, 2021 | 14.25 | 14.30 | 13.76 | 13.77 | 226,140 | -0.45(-3.15%) |
Apr 21, 2021 | 13.81 | 14.28 | 13.49 | 14.22 | 299,104 | +0.43(+3.15%) |
Apr 20, 2021 | 14.04 | 14.04 | 13.49 | 13.79 | 332,511 | -0.22(-1.55%) |
Apr 19, 2021 | 13.49 | 14.17 | 13.32 | 14.00 | 360,715 | +0.54(+4.00%) |
Apr 16, 2021 | 13.50 | 13.55 | 13.11 | 13.46 | 254,541 | +0.28(+2.10%) |
Apr 15, 2021 | 13.37 | 13.43 | 13.02 | 13.19 | 209,694 | -0.13(-1.01%) |
Apr 14, 2021 | 12.86 | 13.58 | 12.78 | 13.32 | 352,259 | +0.56(+4.39%) |
Apr 13, 2021 | 13.32 | 13.32 | 12.57 | 12.76 | 376,179 | -0.55(-4.15%) |
Apr 12, 2021 | 14.26 | 14.37 | 13.25 | 13.32 | 473,481 | -1.00(-7.00%) |
Apr 09, 2021 | 14.80 | 14.83 | 14.20 | 14.32 | 273,267 | -0.57(-3.82%) |
Apr 08, 2021 | 14.80 | 15.00 | 14.59 | 14.89 | 321,923 | +0.18(+1.22%) |
Apr 07, 2021 | 14.62 | 14.76 | 14.38 | 14.71 | 332,008 | +0.05(+0.36%) |
Apr 06, 2021 | 14.72 | 14.76 | 14.53 | 14.65 | 399,911 | +0.07(+0.46%) |
Apr 05, 2021 | 14.31 | 14.72 | 13.87 | 14.59 | 858,201 | +0.32(+2.25%) |
Apr 01, 2021 | 14.74 | 14.74 | 14.08 | 14.26 | 829,432 | -0.22(-1.55%) |
Mar 31, 2021 | 14.54 | 14.61 | 13.47 | 14.49 | 824,102 | +0.76(+5.56%) |
Mar 30, 2021 | 13.53 | 14.03 | 13.38 | 13.73 | 315,561 | +0.07(+0.55%) |
Mar 29, 2021 | 15.51 | 15.63 | 13.52 | 13.65 | 409,157 | -1.31(-8.75%) |
Mar 26, 2021 | 14.57 | 15.30 | 14.35 | 14.96 | 334,795 | +0.76(+5.37%) |
Mar 25, 2021 | 14.19 | 14.38 | 13.73 | 14.20 | 319,936 | +0.00(+0.00%) |
Mar 24, 2021 | 14.38 | 14.86 | 14.20 | 14.20 | 203,122 | +0.07(+0.53%) |
Mar 23, 2021 | 14.70 | 14.93 | 14.03 | 14.12 | 190,687 | -0.93(-6.21%) |
Mar 22, 2021 | 15.49 | 15.53 | 15.01 | 15.06 | 167,359 | -0.42(-2.70%) |
Mar 19, 2021 | 15.73 | 15.73 | 14.82 | 15.48 | 639,095 | +0.00(+0.00%) |
Mar 18, 2021 | 16.02 | 16.74 | 15.42 | 15.48 | 321,790 | -0.66(-4.08%) |
Mar 17, 2021 | 15.37 | 16.60 | 15.27 | 16.13 | 414,478 | +0.12(+0.75%) |
Mar 16, 2021 | 15.83 | 16.23 | 15.14 | 16.01 | 403,312 | +0.00(+0.00%) |
Mar 15, 2021 | 14.60 | 16.22 | 14.60 | 16.01 | 424,098 | +1.41(+9.62%) |
Mar 12, 2021 | 14.59 | 14.80 | 13.71 | 14.61 | 537,840 | -0.45(-2.98%) |
Mar 11, 2021 | 14.87 | 15.20 | 14.50 | 15.06 | 350,133 | +0.46(+3.12%) |
Mar 10, 2021 | 13.77 | 14.63 | 13.61 | 14.60 | 286,356 | +0.87(+6.31%) |
Mar 09, 2021 | 14.61 | 14.81 | 13.73 | 13.73 | 249,086 | -0.82(-5.63%) |
Mar 08, 2021 | 13.97 | 14.61 | 13.79 | 14.55 | 429,965 | +0.76(+5.51%) |
Mar 05, 2021 | 13.50 | 13.81 | 13.04 | 13.79 | 347,027 | +0.58(+4.40%) |
Mar 04, 2021 | 13.94 | 14.13 | 12.96 | 13.21 | 390,047 | -0.69(-4.93%) |
Mar 03, 2021 | 13.50 | 14.15 | 13.38 | 13.90 | 297,205 | +0.48(+3.61%) |
Mar 02, 2021 | 13.27 | 13.61 | 13.03 | 13.41 | 292,778 | +0.28(+2.10%) |