Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.11 | 15.17 | 14.99 | 15.14 | 414,962 | +0.06(+0.40%) |
May 27, 2021 | 15.01 | 15.10 | 14.80 | 15.08 | 341,723 | +0.07(+0.48%) |
May 26, 2021 | 14.97 | 15.12 | 14.80 | 15.00 | 392,101 | +0.22(+1.46%) |
May 25, 2021 | 14.88 | 15.11 | 14.74 | 14.79 | 446,320 | -0.22(-1.46%) |
May 24, 2021 | 15.23 | 15.23 | 14.92 | 15.01 | 423,231 | -0.10(-0.65%) |
May 21, 2021 | 15.18 | 15.25 | 15.02 | 15.11 | 433,432 | -0.08(-0.50%) |
May 20, 2021 | 15.04 | 15.32 | 14.95 | 15.18 | 674,516 | +0.19(+1.26%) |
May 19, 2021 | 14.64 | 15.09 | 14.52 | 14.99 | 435,904 | +0.05(+0.30%) |
May 18, 2021 | 14.83 | 15.11 | 14.77 | 14.95 | 494,009 | +0.21(+1.44%) |
May 17, 2021 | 14.82 | 14.86 | 14.52 | 14.74 | 351,803 | -0.02(-0.10%) |
May 14, 2021 | 14.50 | 14.80 | 14.50 | 14.75 | 472,620 | +0.20(+1.35%) |
May 13, 2021 | 14.34 | 14.83 | 14.34 | 14.55 | 669,740 | +0.18(+1.26%) |
May 12, 2021 | 14.83 | 14.83 | 14.19 | 14.37 | 739,056 | -0.47(-3.16%) |
May 11, 2021 | 14.73 | 15.08 | 14.06 | 14.84 | 1,164,789 | -0.25(-1.65%) |
May 10, 2021 | 15.32 | 15.33 | 14.95 | 15.09 | 689,922 | -0.14(-0.94%) |
May 07, 2021 | 15.72 | 15.86 | 15.14 | 15.23 | 647,359 | -0.24(-1.56%) |
May 06, 2021 | 15.64 | 15.86 | 15.45 | 15.48 | 565,018 | -0.17(-1.11%) |
May 05, 2021 | 16.12 | 16.16 | 15.60 | 15.65 | 593,764 | -0.33(-2.08%) |
May 04, 2021 | 16.23 | 16.30 | 15.71 | 15.98 | 616,779 | -0.27(-1.67%) |
May 03, 2021 | 16.62 | 16.62 | 16.22 | 16.25 | 280,552 | -0.18(-1.10%) |
Apr 30, 2021 | 16.24 | 16.49 | 16.18 | 16.43 | 396,411 | +0.18(+1.12%) |
Apr 29, 2021 | 16.39 | 16.39 | 16.20 | 16.25 | 573,624 | -0.13(-0.78%) |
Apr 28, 2021 | 16.54 | 16.54 | 16.17 | 16.38 | 533,203 | -0.06(-0.37%) |
Apr 27, 2021 | 16.56 | 16.62 | 16.32 | 16.44 | 551,014 | -0.08(-0.46%) |
Apr 26, 2021 | 16.50 | 16.80 | 16.20 | 16.52 | 1,511,691 | -0.69(-3.99%) |
Apr 23, 2021 | 17.35 | 17.36 | 17.18 | 17.21 | 487,900 | -0.02(-0.09%) |
Apr 22, 2021 | 17.33 | 17.33 | 17.09 | 17.22 | 472,235 | -0.11(-0.61%) |
Apr 21, 2021 | 16.56 | 17.41 | 16.56 | 17.33 | 670,935 | +0.63(+3.80%) |
Apr 20, 2021 | 17.21 | 17.21 | 16.50 | 16.69 | 516,959 | -0.57(-3.28%) |
Apr 19, 2021 | 17.23 | 17.29 | 16.99 | 17.26 | 488,737 | -0.08(-0.44%) |
Apr 16, 2021 | 17.37 | 17.41 | 17.23 | 17.33 | 562,178 | +0.02(+0.09%) |
Apr 15, 2021 | 17.33 | 17.37 | 17.18 | 17.32 | 525,022 | +0.10(+0.57%) |
Apr 14, 2021 | 16.99 | 17.36 | 16.92 | 17.22 | 625,115 | +0.11(+0.62%) |
Apr 13, 2021 | 16.95 | 17.35 | 16.62 | 17.11 | 966,075 | +0.27(+1.61%) |
Apr 12, 2021 | 17.07 | 17.07 | 16.34 | 16.84 | 878,681 | -0.05(-0.27%) |
Apr 09, 2021 | 16.88 | 17.27 | 16.84 | 16.89 | 1,278,075 | +0.18(+1.09%) |
Apr 08, 2021 | 16.37 | 16.73 | 16.23 | 16.71 | 1,423,198 | +0.47(+2.88%) |
Apr 07, 2021 | 16.03 | 16.31 | 15.97 | 16.24 | 1,125,966 | +0.23(+1.41%) |
Apr 06, 2021 | 15.72 | 16.04 | 15.69 | 16.01 | 1,818,497 | +0.31(+1.97%) |
Apr 05, 2021 | 15.59 | 15.70 | 15.45 | 15.70 | 1,373,939 | +0.18(+1.17%) |
Apr 01, 2021 | 15.36 | 15.53 | 15.33 | 15.52 | 1,539,833 | +0.19(+1.23%) |
Mar 31, 2021 | 15.26 | 15.33 | 15.23 | 15.33 | 1,138,461 | +0.08(+0.54%) |
Mar 30, 2021 | 15.26 | 15.28 | 15.20 | 15.25 | 1,027,013 | +0.07(+0.45%) |
Mar 29, 2021 | 15.12 | 15.23 | 15.11 | 15.18 | 1,596,893 | +0.08(+0.50%) |