Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.97 | 15.97 | 15.80 | 15.93 | 332,269 | +0.05(+0.33%) |
May 27, 2021 | 16.10 | 16.11 | 15.82 | 15.88 | 314,986 | -0.11(-0.66%) |
May 26, 2021 | 15.54 | 15.98 | 15.50 | 15.98 | 351,028 | +0.52(+3.35%) |
May 25, 2021 | 15.74 | 15.89 | 15.31 | 15.46 | 399,948 | -0.38(-2.38%) |
May 24, 2021 | 15.89 | 15.89 | 15.52 | 15.84 | 213,820 | +0.15(+0.95%) |
May 21, 2021 | 15.92 | 16.11 | 15.69 | 15.69 | 281,785 | -0.05(-0.33%) |
May 20, 2021 | 15.33 | 15.82 | 15.07 | 15.75 | 432,880 | +0.20(+1.30%) |
May 19, 2021 | 15.39 | 15.66 | 15.10 | 15.54 | 313,985 | -0.19(-1.21%) |
May 18, 2021 | 16.35 | 16.50 | 15.71 | 15.73 | 271,541 | -0.63(-3.85%) |
May 17, 2021 | 16.09 | 16.37 | 15.88 | 16.36 | 468,537 | +0.32(+1.99%) |
May 14, 2021 | 15.44 | 16.05 | 15.34 | 16.04 | 216,439 | +0.91(+5.98%) |
May 13, 2021 | 15.12 | 15.69 | 14.84 | 15.14 | 284,235 | -0.22(-1.46%) |
May 12, 2021 | 15.09 | 15.85 | 15.09 | 15.36 | 287,246 | +0.29(+1.95%) |
May 11, 2021 | 15.10 | 15.44 | 14.84 | 15.07 | 292,323 | -0.39(-2.51%) |
May 10, 2021 | 15.92 | 16.25 | 15.46 | 15.46 | 364,013 | -0.45(-2.82%) |
May 07, 2021 | 15.27 | 15.93 | 14.76 | 15.91 | 574,507 | +0.90(+5.98%) |
May 06, 2021 | 15.14 | 15.14 | 14.78 | 15.01 | 320,142 | -0.06(-0.40%) |
May 05, 2021 | 15.30 | 15.40 | 14.90 | 15.07 | 492,574 | -0.04(-0.29%) |
May 04, 2021 | 15.08 | 15.27 | 14.78 | 15.11 | 186,903 | -0.02(-0.11%) |
May 03, 2021 | 15.07 | 15.15 | 14.78 | 15.13 | 262,267 | +0.35(+2.33%) |
Apr 30, 2021 | 14.79 | 15.22 | 14.66 | 14.78 | 225,141 | -0.28(-1.89%) |
Apr 29, 2021 | 15.20 | 15.39 | 14.78 | 15.07 | 298,406 | +0.18(+1.22%) |
Apr 28, 2021 | 14.44 | 15.03 | 14.33 | 14.89 | 231,818 | +0.55(+3.85%) |
Apr 27, 2021 | 14.20 | 14.41 | 13.96 | 14.34 | 220,871 | +0.24(+1.71%) |
Apr 26, 2021 | 13.71 | 14.21 | 13.68 | 14.09 | 235,046 | +0.40(+2.90%) |
Apr 23, 2021 | 13.58 | 13.93 | 13.49 | 13.70 | 282,991 | +0.12(+0.89%) |
Apr 22, 2021 | 13.84 | 13.84 | 13.48 | 13.58 | 163,423 | -0.10(-0.76%) |
Apr 21, 2021 | 13.25 | 13.79 | 13.24 | 13.68 | 167,343 | +0.24(+1.80%) |
Apr 20, 2021 | 13.71 | 13.71 | 13.17 | 13.44 | 250,296 | -0.39(-2.81%) |
Apr 19, 2021 | 13.63 | 13.96 | 13.59 | 13.83 | 238,004 | +0.15(+1.07%) |
Apr 16, 2021 | 14.10 | 14.10 | 13.53 | 13.68 | 242,415 | -0.22(-1.61%) |
Apr 15, 2021 | 14.09 | 14.23 | 13.67 | 13.90 | 338,826 | -0.12(-0.86%) |
Apr 14, 2021 | 13.78 | 14.46 | 13.74 | 14.03 | 389,906 | +0.48(+3.57%) |
Apr 13, 2021 | 13.33 | 13.59 | 13.27 | 13.54 | 303,433 | +0.22(+1.68%) |
Apr 12, 2021 | 13.33 | 13.57 | 13.20 | 13.32 | 298,888 | +0.15(+1.11%) |
Apr 09, 2021 | 13.00 | 13.25 | 13.00 | 13.17 | 340,958 | +0.08(+0.59%) |
Apr 08, 2021 | 13.40 | 13.40 | 12.77 | 13.09 | 312,987 | -0.34(-2.50%) |
Apr 07, 2021 | 13.56 | 13.56 | 13.15 | 13.43 | 264,787 | -0.10(-0.76%) |
Apr 06, 2021 | 12.98 | 13.61 | 12.93 | 13.53 | 536,952 | +0.78(+6.09%) |
Apr 05, 2021 | 13.53 | 13.54 | 12.73 | 12.76 | 500,524 | -0.79(-5.86%) |
Apr 01, 2021 | 12.82 | 13.56 | 12.61 | 13.55 | 469,991 | +0.92(+7.31%) |
Mar 31, 2021 | 12.52 | 12.71 | 12.35 | 12.63 | 312,811 | +0.17(+1.38%) |
Mar 30, 2021 | 12.60 | 12.75 | 12.35 | 12.46 | 350,840 | -0.29(-2.30%) |
Mar 29, 2021 | 13.30 | 13.41 | 12.73 | 12.75 | 439,184 | -0.54(-4.09%) |
Mar 26, 2021 | 13.17 | 13.37 | 12.94 | 13.29 | 470,107 | +0.47(+3.63%) |
Mar 25, 2021 | 12.63 | 12.88 | 12.11 | 12.83 | 599,952 | +0.16(+1.29%) |
Mar 24, 2021 | 12.20 | 12.99 | 12.12 | 12.66 | 893,465 | +0.76(+6.38%) |
Mar 23, 2021 | 11.98 | 12.21 | 11.78 | 11.90 | 817,218 | -0.43(-3.50%) |
Mar 22, 2021 | 12.95 | 12.98 | 12.31 | 12.33 | 521,119 | -0.76(-5.80%) |
Mar 19, 2021 | 12.56 | 13.16 | 12.25 | 13.09 | 2,158,900 | +0.47(+3.76%) |
Mar 18, 2021 | 13.06 | 13.21 | 12.52 | 12.62 | 464,621 | -0.54(-4.13%) |
Mar 17, 2021 | 13.07 | 13.36 | 12.92 | 13.16 | 487,942 | -0.11(-0.83%) |
Mar 16, 2021 | 13.42 | 13.62 | 13.15 | 13.27 | 490,115 | -0.46(-3.33%) |
Mar 15, 2021 | 13.94 | 14.16 | 13.58 | 13.73 | 375,269 | -0.20(-1.40%) |
Mar 12, 2021 | 14.26 | 14.41 | 13.77 | 13.93 | 470,453 | -0.35(-2.44%) |
Mar 11, 2021 | 13.99 | 14.46 | 13.87 | 14.27 | 695,518 | +0.36(+2.56%) |
Mar 10, 2021 | 13.16 | 13.99 | 13.04 | 13.92 | 375,794 | +0.84(+6.42%) |
Mar 09, 2021 | 13.18 | 13.49 | 12.88 | 13.08 | 486,674 | -0.20(-1.53%) |
Mar 08, 2021 | 13.65 | 13.86 | 13.11 | 13.28 | 423,318 | -0.22(-1.63%) |
Mar 05, 2021 | 13.03 | 13.52 | 12.99 | 13.50 | 664,883 | +0.86(+6.77%) |
Mar 04, 2021 | 12.72 | 13.10 | 12.55 | 12.65 | 500,603 | +0.03(+0.20%) |
Mar 03, 2021 | 12.26 | 12.75 | 12.26 | 12.62 | 807,238 | +0.51(+4.20%) |
Mar 02, 2021 | 12.24 | 12.52 | 12.09 | 12.11 | 517,962 | -0.10(-0.83%) |