Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.56 | 15.58 | 15.53 | 15.55 | 1,946,989 | +0.02(+0.14%) |
May 27, 2021 | 15.52 | 15.54 | 15.50 | 15.53 | 1,958,148 | +0.01(+0.05%) |
May 26, 2021 | 15.50 | 15.53 | 15.48 | 15.52 | 2,013,280 | +0.04(+0.23%) |
May 25, 2021 | 15.52 | 15.52 | 15.45 | 15.49 | 2,039,573 | +0.01(+0.09%) |
May 24, 2021 | 15.42 | 15.49 | 15.39 | 15.47 | 2,252,195 | +0.13(+0.87%) |
May 21, 2021 | 15.47 | 15.48 | 15.30 | 15.34 | 2,922,848 | -0.06(-0.41%) |
May 20, 2021 | 15.18 | 15.44 | 15.18 | 15.40 | 2,533,309 | +0.29(+1.93%) |
May 19, 2021 | 14.83 | 15.11 | 14.83 | 15.11 | 3,451,234 | +0.01(+0.09%) |
May 18, 2021 | 15.26 | 15.30 | 15.08 | 15.10 | 2,884,801 | -0.10(-0.64%) |
May 17, 2021 | 15.21 | 15.24 | 15.06 | 15.19 | 3,275,701 | -0.08(-0.54%) |
May 14, 2021 | 15.13 | 15.32 | 15.09 | 15.28 | 2,848,625 | +0.31(+2.08%) |
May 13, 2021 | 15.00 | 15.08 | 14.85 | 14.97 | 3,583,671 | +0.15(+1.03%) |
May 12, 2021 | 15.01 | 15.10 | 14.81 | 14.81 | 6,383,436 | -0.42(-2.73%) |
May 11, 2021 | 14.99 | 15.25 | 14.92 | 15.23 | 4,512,734 | -0.03(-0.23%) |
May 10, 2021 | 15.58 | 15.58 | 15.26 | 15.26 | 5,004,937 | -0.34(-2.18%) |
May 07, 2021 | 15.60 | 15.65 | 15.53 | 15.60 | 2,415,342 | +0.12(+0.81%) |
May 06, 2021 | 15.40 | 15.49 | 15.26 | 15.48 | 2,507,156 | +0.10(+0.63%) |
May 05, 2021 | 15.51 | 15.53 | 15.34 | 15.38 | 3,062,470 | -0.02(-0.14%) |
May 04, 2021 | 15.60 | 15.62 | 15.25 | 15.40 | 6,116,397 | -0.21(-1.38%) |
May 03, 2021 | 15.71 | 15.71 | 15.60 | 15.62 | 3,450,213 | -0.03(-0.22%) |
Apr 30, 2021 | 15.65 | 15.69 | 15.62 | 15.65 | 2,438,967 | -0.04(-0.27%) |
Apr 29, 2021 | 15.73 | 15.75 | 15.60 | 15.69 | 2,204,149 | +0.03(+0.22%) |
Apr 28, 2021 | 15.68 | 15.70 | 15.62 | 15.66 | 2,405,936 | -0.01(-0.04%) |
Apr 27, 2021 | 15.69 | 15.71 | 15.63 | 15.67 | 1,963,247 | -0.03(-0.18%) |
Apr 26, 2021 | 15.67 | 15.70 | 15.62 | 15.69 | 2,004,111 | +0.06(+0.35%) |
Apr 23, 2021 | 15.53 | 15.65 | 15.52 | 15.64 | 1,692,677 | +0.14(+0.89%) |
Apr 22, 2021 | 15.62 | 15.63 | 15.44 | 15.50 | 1,919,515 | -0.11(-0.71%) |
Apr 21, 2021 | 15.49 | 15.61 | 15.44 | 15.61 | 2,371,040 | +0.10(+0.67%) |
Apr 20, 2021 | 15.57 | 15.59 | 15.44 | 15.51 | 2,306,514 | -0.06(-0.36%) |
Apr 19, 2021 | 15.66 | 15.67 | 15.53 | 15.56 | 3,623,416 | -0.10(-0.63%) |
Apr 16, 2021 | 15.69 | 15.71 | 15.60 | 15.66 | 4,130,694 | -0.01(-0.04%) |
Apr 15, 2021 | 15.67 | 15.67 | 15.65 | 15.67 | 2,827,733 | +0.00(+0.00%) |
Apr 14, 2021 | 15.67 | 15.67 | 15.63 | 15.67 | 3,531,216 | +0.01(+0.09%) |
Apr 13, 2021 | 15.67 | 15.67 | 15.65 | 15.65 | 3,146,300 | -0.02(-0.13%) |
Apr 12, 2021 | 15.68 | 15.68 | 15.65 | 15.67 | 2,301,904 | +0.01(+0.04%) |
Apr 09, 2021 | 15.65 | 15.67 | 15.64 | 15.67 | 2,117,079 | +0.01(+0.09%) |
Apr 08, 2021 | 15.67 | 15.67 | 15.63 | 15.65 | 2,239,324 | +0.01(+0.04%) |
Apr 07, 2021 | 15.65 | 15.65 | 15.62 | 15.65 | 2,114,696 | +0.01(+0.09%) |
Apr 06, 2021 | 15.60 | 15.64 | 15.60 | 15.63 | 1,724,950 | +0.03(+0.18%) |
Apr 05, 2021 | 15.63 | 15.63 | 15.60 | 15.60 | 3,130,056 | +0.03(+0.18%) |
Apr 01, 2021 | 15.56 | 15.58 | 15.54 | 15.58 | 1,810,038 | +0.09(+0.58%) |
Mar 31, 2021 | 15.45 | 15.51 | 15.41 | 15.49 | 1,618,481 | +0.11(+0.71%) |
Mar 30, 2021 | 15.36 | 15.39 | 15.28 | 15.38 | 1,419,071 | -0.01(-0.04%) |
Mar 29, 2021 | 15.39 | 15.41 | 15.30 | 15.39 | 1,811,644 | -0.01(-0.09%) |
Mar 26, 2021 | 15.26 | 15.40 | 15.20 | 15.40 | 1,283,391 | +0.14(+0.90%) |
Mar 25, 2021 | 15.19 | 15.28 | 15.12 | 15.26 | 1,945,650 | +0.01(+0.04%) |
Mar 24, 2021 | 15.43 | 15.44 | 15.25 | 15.25 | 1,587,334 | -0.10(-0.67%) |
Mar 23, 2021 | 15.39 | 15.43 | 15.33 | 15.36 | 1,508,630 | -0.03(-0.18%) |
Mar 22, 2021 | 15.37 | 15.41 | 15.28 | 15.39 | 2,330,598 | +0.13(+0.87%) |
Mar 19, 2021 | 15.14 | 15.27 | 15.04 | 15.25 | 1,853,733 | +0.10(+0.63%) |
Mar 18, 2021 | 15.39 | 15.44 | 15.12 | 15.16 | 2,926,390 | -0.47(-3.00%) |
Mar 17, 2021 | 15.42 | 15.71 | 15.32 | 15.63 | 2,205,861 | +0.06(+0.39%) |
Mar 16, 2021 | 15.58 | 15.73 | 15.49 | 15.56 | 1,986,707 | +0.08(+0.53%) |
Mar 15, 2021 | 15.35 | 15.49 | 15.26 | 15.48 | 1,779,649 | +0.18(+1.15%) |
Mar 12, 2021 | 15.20 | 15.32 | 15.12 | 15.31 | 2,205,964 | -0.13(-0.84%) |
Mar 11, 2021 | 15.31 | 15.50 | 15.27 | 15.44 | 1,900,398 | +0.35(+2.30%) |
Mar 10, 2021 | 15.33 | 15.33 | 15.06 | 15.09 | 2,094,083 | -0.04(-0.27%) |
Mar 09, 2021 | 14.95 | 15.21 | 14.91 | 15.13 | 2,210,630 | +0.56(+3.82%) |
Mar 08, 2021 | 14.97 | 15.05 | 14.55 | 14.57 | 3,193,822 | -0.41(-2.77%) |
Mar 05, 2021 | 14.92 | 15.01 | 14.44 | 14.99 | 2,992,704 | +0.24(+1.61%) |
Mar 04, 2021 | 15.00 | 15.12 | 14.56 | 14.75 | 4,405,214 | -0.24(-1.63%) |
Mar 03, 2021 | 15.37 | 15.40 | 14.98 | 14.99 | 3,740,815 | -0.41(-2.65%) |
Mar 02, 2021 | 15.63 | 15.67 | 15.39 | 15.40 | 2,288,456 | -0.21(-1.35%) |