Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.03 | 15.18 | 14.98 | 15.17 | 286,868 | +0.13(+0.84%) |
May 27, 2021 | 15.26 | 15.28 | 14.98 | 15.04 | 602,117 | -0.16(-1.06%) |
May 26, 2021 | 15.26 | 15.27 | 15.10 | 15.20 | 380,283 | -0.06(-0.37%) |
May 25, 2021 | 15.15 | 15.31 | 15.11 | 15.26 | 380,258 | +0.12(+0.78%) |
May 24, 2021 | 15.01 | 15.15 | 14.95 | 15.14 | 243,944 | +0.13(+0.88%) |
May 21, 2021 | 15.01 | 15.10 | 14.92 | 15.01 | 294,990 | -0.05(-0.32%) |
May 20, 2021 | 15.01 | 15.08 | 14.95 | 15.06 | 299,498 | +0.17(+1.17%) |
May 19, 2021 | 14.78 | 14.91 | 14.69 | 14.88 | 378,990 | +0.03(+0.19%) |
May 18, 2021 | 14.89 | 14.98 | 14.80 | 14.85 | 275,541 | +0.09(+0.61%) |
May 17, 2021 | 14.66 | 14.81 | 14.62 | 14.76 | 274,323 | +0.11(+0.76%) |
May 14, 2021 | 14.80 | 14.94 | 14.58 | 14.65 | 427,976 | -0.05(-0.33%) |
May 13, 2021 | 14.55 | 14.75 | 14.54 | 14.70 | 429,223 | +0.31(+2.13%) |
May 12, 2021 | 15.07 | 15.09 | 14.34 | 14.39 | 891,585 | -0.75(-4.98%) |
May 11, 2021 | 15.12 | 15.22 | 15.08 | 15.15 | 441,046 | -0.20(-1.28%) |
May 10, 2021 | 15.34 | 15.35 | 15.22 | 15.34 | 517,692 | +0.00(+0.00%) |
May 07, 2021 | 15.29 | 15.35 | 15.16 | 15.34 | 457,580 | +0.03(+0.23%) |
May 06, 2021 | 15.11 | 15.34 | 15.04 | 15.31 | 469,597 | +0.23(+1.51%) |
May 05, 2021 | 15.11 | 15.16 | 15.03 | 15.08 | 493,638 | +0.03(+0.23%) |
May 04, 2021 | 15.18 | 15.18 | 14.95 | 15.04 | 764,751 | -0.16(-1.05%) |
May 03, 2021 | 15.34 | 15.37 | 15.20 | 15.20 | 432,461 | -0.10(-0.63%) |
Apr 30, 2021 | 15.15 | 15.34 | 15.13 | 15.30 | 475,631 | +0.13(+0.87%) |
Apr 29, 2021 | 15.04 | 15.18 | 14.97 | 15.17 | 360,446 | +0.19(+1.25%) |
Apr 28, 2021 | 14.84 | 15.05 | 14.82 | 14.98 | 360,080 | +0.10(+0.70%) |
Apr 27, 2021 | 15.08 | 15.11 | 14.73 | 14.88 | 723,354 | -0.24(-1.56%) |
Apr 26, 2021 | 15.23 | 15.29 | 15.07 | 15.11 | 545,556 | -0.13(-0.86%) |
Apr 23, 2021 | 15.18 | 15.34 | 15.18 | 15.25 | 440,645 | +0.12(+0.78%) |
Apr 22, 2021 | 15.22 | 15.36 | 15.05 | 15.13 | 421,084 | -0.07(-0.46%) |
Apr 21, 2021 | 15.11 | 15.25 | 15.00 | 15.20 | 504,751 | +0.19(+1.24%) |
Apr 20, 2021 | 15.39 | 15.41 | 14.97 | 15.01 | 575,534 | -0.31(-2.03%) |
Apr 19, 2021 | 15.20 | 15.40 | 15.16 | 15.32 | 459,652 | +0.12(+0.77%) |
Apr 16, 2021 | 15.11 | 15.22 | 15.10 | 15.20 | 437,176 | +0.12(+0.78%) |
Apr 15, 2021 | 15.05 | 15.17 | 15.01 | 15.09 | 385,445 | +0.03(+0.23%) |
Apr 14, 2021 | 15.00 | 15.11 | 14.98 | 15.05 | 357,929 | +0.06(+0.37%) |
Apr 13, 2021 | 14.98 | 15.06 | 14.87 | 15.00 | 464,722 | +0.01(+0.04%) |
Apr 12, 2021 | 14.77 | 15.00 | 14.77 | 14.99 | 583,887 | +0.17(+1.16%) |
Apr 09, 2021 | 14.74 | 14.85 | 14.72 | 14.82 | 414,053 | +0.12(+0.79%) |
Apr 08, 2021 | 14.72 | 14.80 | 14.65 | 14.70 | 353,232 | -0.01(-0.09%) |
Apr 07, 2021 | 14.65 | 14.73 | 14.61 | 14.72 | 405,211 | +0.07(+0.47%) |
Apr 06, 2021 | 14.43 | 14.66 | 14.43 | 14.65 | 341,219 | +0.14(+0.94%) |
Apr 05, 2021 | 14.39 | 14.54 | 14.33 | 14.51 | 431,193 | +0.29(+2.07%) |
Apr 01, 2021 | 14.37 | 14.44 | 14.13 | 14.22 | 557,615 | +0.03(+0.19%) |
Mar 31, 2021 | 14.32 | 14.38 | 14.18 | 14.19 | 829,483 | -0.14(-1.00%) |
Mar 30, 2021 | 14.30 | 14.41 | 14.27 | 14.33 | 386,534 | +0.04(+0.29%) |
Mar 29, 2021 | 14.27 | 14.35 | 14.20 | 14.29 | 347,211 | +0.08(+0.58%) |
Mar 26, 2021 | 14.19 | 14.29 | 14.16 | 14.21 | 279,099 | +0.09(+0.63%) |
Mar 25, 2021 | 14.09 | 14.19 | 14.06 | 14.12 | 402,916 | +0.06(+0.44%) |
Mar 24, 2021 | 13.95 | 14.13 | 13.89 | 14.06 | 359,399 | +0.18(+1.28%) |
Mar 23, 2021 | 13.91 | 14.02 | 13.80 | 13.88 | 354,563 | +0.02(+0.15%) |
Mar 22, 2021 | 13.88 | 14.07 | 13.85 | 13.86 | 437,468 | -0.05(-0.34%) |
Mar 19, 2021 | 13.81 | 14.00 | 13.69 | 13.91 | 288,582 | +0.16(+1.15%) |
Mar 18, 2021 | 14.17 | 14.21 | 13.69 | 13.75 | 1,240,855 | -0.46(-3.23%) |
Mar 17, 2021 | 14.51 | 14.51 | 14.18 | 14.21 | 509,961 | -0.29(-1.99%) |
Mar 16, 2021 | 14.57 | 14.57 | 14.40 | 14.50 | 435,941 | -0.10(-0.66%) |
Mar 15, 2021 | 14.53 | 14.60 | 14.41 | 14.59 | 643,022 | +0.20(+1.37%) |
Mar 12, 2021 | 14.49 | 14.53 | 14.34 | 14.40 | 605,091 | -0.10(-0.70%) |
Mar 11, 2021 | 14.42 | 14.57 | 14.40 | 14.50 | 499,486 | +0.17(+1.19%) |
Mar 10, 2021 | 14.32 | 14.38 | 14.21 | 14.33 | 444,410 | +0.05(+0.38%) |
Mar 09, 2021 | 14.09 | 14.33 | 14.06 | 14.27 | 494,719 | +0.30(+2.14%) |
Mar 08, 2021 | 13.94 | 14.04 | 13.84 | 13.98 | 517,134 | +0.03(+0.24%) |
Mar 05, 2021 | 14.02 | 14.04 | 13.51 | 13.94 | 902,703 | +0.07(+0.54%) |
Mar 04, 2021 | 13.89 | 14.01 | 13.65 | 13.87 | 686,420 | -0.10(-0.73%) |
Mar 03, 2021 | 14.12 | 14.13 | 13.63 | 13.97 | 1,224,580 | -0.22(-1.58%) |
Mar 02, 2021 | 14.19 | 14.46 | 14.04 | 14.19 | 775,744 | +0.05(+0.38%) |