Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.33 | 16.35 | 16.22 | 16.30 | 2,146,330 | +0.07(+0.46%) |
May 27, 2021 | 16.32 | 16.34 | 16.12 | 16.22 | 2,213,134 | -0.01(-0.07%) |
May 26, 2021 | 16.04 | 16.28 | 15.99 | 16.23 | 1,514,037 | +0.22(+1.36%) |
May 25, 2021 | 16.12 | 16.24 | 15.99 | 16.02 | 2,386,574 | -0.07(-0.42%) |
May 24, 2021 | 15.91 | 16.15 | 15.81 | 16.08 | 2,342,670 | +0.26(+1.67%) |
May 21, 2021 | 15.78 | 15.87 | 15.67 | 15.82 | 1,176,218 | +0.13(+0.82%) |
May 20, 2021 | 15.40 | 15.72 | 15.26 | 15.69 | 1,712,448 | +0.25(+1.64%) |
May 19, 2021 | 15.40 | 15.44 | 15.06 | 15.44 | 1,555,465 | -0.11(-0.73%) |
May 18, 2021 | 15.48 | 15.67 | 15.40 | 15.55 | 1,071,368 | +0.05(+0.32%) |
May 17, 2021 | 15.55 | 15.56 | 15.38 | 15.50 | 1,579,002 | -0.02(-0.14%) |
May 14, 2021 | 15.45 | 15.57 | 15.41 | 15.52 | 1,540,900 | +0.15(+0.97%) |
May 13, 2021 | 15.16 | 15.51 | 15.13 | 15.37 | 1,645,464 | +0.25(+1.63%) |
May 12, 2021 | 15.21 | 15.40 | 15.11 | 15.13 | 1,499,032 | -0.16(-1.02%) |
May 11, 2021 | 15.47 | 15.50 | 15.17 | 15.28 | 1,622,295 | -0.30(-1.95%) |
May 10, 2021 | 15.81 | 15.93 | 15.57 | 15.59 | 1,485,387 | -0.10(-0.65%) |
May 07, 2021 | 15.63 | 15.79 | 15.54 | 15.69 | 1,945,886 | -0.00(-0.02%) |
May 06, 2021 | 15.47 | 15.73 | 15.36 | 15.69 | 1,131,821 | +0.28(+1.81%) |
May 05, 2021 | 15.54 | 15.93 | 15.27 | 15.41 | 1,756,762 | -0.59(-3.68%) |
May 04, 2021 | 15.88 | 16.07 | 15.81 | 16.00 | 1,932,366 | +0.14(+0.91%) |
May 03, 2021 | 15.91 | 16.04 | 15.77 | 15.86 | 1,780,918 | +0.05(+0.33%) |
Apr 30, 2021 | 15.87 | 15.95 | 15.76 | 15.81 | 1,433,941 | -0.09(-0.55%) |
Apr 29, 2021 | 15.88 | 16.05 | 15.74 | 15.89 | 1,257,056 | +0.14(+0.90%) |
Apr 28, 2021 | 15.58 | 15.85 | 15.45 | 15.75 | 2,716,707 | +0.22(+1.43%) |
Apr 27, 2021 | 15.51 | 15.60 | 15.28 | 15.53 | 2,296,120 | +0.10(+0.62%) |
Apr 26, 2021 | 15.29 | 15.56 | 15.28 | 15.43 | 3,704,485 | +0.26(+1.72%) |
Apr 23, 2021 | 15.28 | 15.36 | 15.01 | 15.17 | 3,414,537 | -0.08(-0.53%) |
Apr 22, 2021 | 15.55 | 15.67 | 15.25 | 15.25 | 2,640,028 | -0.31(-2.00%) |
Apr 21, 2021 | 15.37 | 15.66 | 15.29 | 15.57 | 1,491,693 | +0.23(+1.50%) |
Apr 20, 2021 | 15.30 | 15.49 | 15.28 | 15.34 | 2,296,437 | -0.01(-0.09%) |
Apr 19, 2021 | 15.48 | 15.48 | 15.26 | 15.35 | 1,770,317 | -0.07(-0.43%) |
Apr 16, 2021 | 15.45 | 15.52 | 15.29 | 15.42 | 1,687,006 | +0.06(+0.39%) |
Apr 15, 2021 | 15.37 | 15.46 | 15.21 | 15.36 | 1,665,143 | +0.05(+0.32%) |
Apr 14, 2021 | 15.30 | 15.55 | 15.26 | 15.31 | 1,531,543 | +0.03(+0.19%) |
Apr 13, 2021 | 15.32 | 15.37 | 15.18 | 15.28 | 1,606,643 | -0.08(-0.51%) |
Apr 12, 2021 | 15.28 | 15.38 | 15.15 | 15.36 | 1,759,296 | +0.17(+1.14%) |
Apr 09, 2021 | 15.20 | 15.29 | 15.14 | 15.18 | 1,300,465 | +0.01(+0.07%) |
Apr 08, 2021 | 15.19 | 15.51 | 15.08 | 15.17 | 2,272,448 | -0.12(-0.76%) |
Apr 07, 2021 | 15.37 | 15.45 | 15.14 | 15.29 | 1,506,284 | -0.05(-0.34%) |
Apr 06, 2021 | 15.29 | 15.52 | 15.21 | 15.34 | 2,554,470 | +0.04(+0.28%) |
Apr 05, 2021 | 15.65 | 15.65 | 15.16 | 15.30 | 2,386,897 | -0.26(-1.68%) |
Apr 01, 2021 | 15.23 | 15.56 | 15.06 | 15.56 | 2,099,335 | +0.41(+2.70%) |
Mar 31, 2021 | 15.37 | 15.37 | 15.03 | 15.15 | 3,139,646 | -0.32(-2.05%) |
Mar 30, 2021 | 15.38 | 15.50 | 15.30 | 15.47 | 1,214,148 | +0.08(+0.50%) |
Mar 29, 2021 | 15.43 | 15.57 | 15.13 | 15.39 | 2,579,714 | -0.08(-0.50%) |
Mar 26, 2021 | 15.33 | 15.59 | 15.20 | 15.47 | 1,952,824 | +0.25(+1.65%) |
Mar 25, 2021 | 14.74 | 15.26 | 14.54 | 15.22 | 2,374,309 | +0.38(+2.59%) |
Mar 24, 2021 | 14.86 | 15.15 | 14.83 | 14.83 | 2,154,327 | +0.04(+0.29%) |
Mar 23, 2021 | 14.80 | 14.98 | 14.68 | 14.79 | 2,701,545 | -0.11(-0.76%) |
Mar 22, 2021 | 14.94 | 15.01 | 14.75 | 14.91 | 3,757,298 | -0.13(-0.89%) |
Mar 19, 2021 | 15.43 | 15.49 | 15.00 | 15.04 | 4,189,886 | -0.37(-2.40%) |
Mar 18, 2021 | 15.41 | 15.59 | 15.36 | 15.41 | 2,472,769 | -0.05(-0.32%) |
Mar 17, 2021 | 15.40 | 15.47 | 15.19 | 15.46 | 1,852,204 | +0.06(+0.39%) |
Mar 16, 2021 | 15.54 | 15.54 | 15.31 | 15.40 | 1,583,771 | -0.15(-0.98%) |
Mar 15, 2021 | 15.57 | 15.72 | 15.32 | 15.55 | 1,845,394 | +0.05(+0.30%) |
Mar 12, 2021 | 15.25 | 15.51 | 15.23 | 15.51 | 1,852,221 | +0.41(+2.69%) |
Mar 11, 2021 | 15.24 | 15.43 | 15.07 | 15.10 | 3,281,881 | -0.15(-0.99%) |
Mar 10, 2021 | 15.11 | 15.28 | 14.93 | 15.25 | 2,018,114 | +0.26(+1.72%) |
Mar 09, 2021 | 15.37 | 15.43 | 14.98 | 14.99 | 2,518,913 | -0.30(-1.98%) |
Mar 08, 2021 | 15.06 | 15.47 | 14.95 | 15.30 | 1,869,953 | +0.34(+2.26%) |
Mar 05, 2021 | 14.93 | 15.05 | 14.50 | 14.96 | 3,137,384 | +0.20(+1.34%) |
Mar 04, 2021 | 14.82 | 15.04 | 14.52 | 14.76 | 2,433,591 | -0.06(-0.40%) |
Mar 03, 2021 | 14.67 | 15.02 | 14.64 | 14.82 | 1,901,389 | +0.16(+1.11%) |
Mar 02, 2021 | 14.57 | 14.74 | 14.37 | 14.66 | 2,905,497 | +0.06(+0.41%) |