Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.37 | 15.42 | 15.30 | 15.39 | 196,767 | +0.03(+0.20%) |
May 27, 2021 | 15.40 | 15.45 | 15.21 | 15.36 | 133,768 | +0.05(+0.31%) |
May 26, 2021 | 15.27 | 15.33 | 15.26 | 15.31 | 65,621 | -0.24(-1.52%) |
May 25, 2021 | 15.55 | 15.57 | 15.49 | 15.55 | 144,160 | +0.11(+0.71%) |
May 24, 2021 | 15.34 | 15.49 | 15.33 | 15.44 | 44,041 | +0.06(+0.39%) |
May 21, 2021 | 15.42 | 15.44 | 15.29 | 15.38 | 99,915 | +0.05(+0.33%) |
May 20, 2021 | 15.21 | 15.35 | 15.19 | 15.33 | 102,114 | +0.52(+3.51%) |
May 19, 2021 | 14.88 | 14.90 | 14.80 | 14.81 | 98,055 | -0.38(-2.50%) |
May 18, 2021 | 15.22 | 15.25 | 15.15 | 15.19 | 251,621 | +0.14(+0.93%) |
May 17, 2021 | 15.08 | 15.09 | 14.97 | 15.05 | 76,533 | -0.20(-1.31%) |
May 14, 2021 | 15.15 | 15.29 | 15.13 | 15.25 | 194,611 | +0.47(+3.21%) |
May 13, 2021 | 14.73 | 14.83 | 14.65 | 14.78 | 78,060 | +0.13(+0.92%) |
May 12, 2021 | 15.05 | 15.05 | 14.55 | 14.64 | 214,098 | -0.28(-1.88%) |
May 11, 2021 | 14.95 | 15.00 | 14.84 | 14.92 | 271,670 | -0.24(-1.58%) |
May 10, 2021 | 15.29 | 15.29 | 15.14 | 15.16 | 47,463 | -0.18(-1.14%) |
May 07, 2021 | 15.24 | 15.38 | 15.24 | 15.34 | 49,585 | +0.14(+0.89%) |
May 06, 2021 | 15.06 | 15.20 | 15.01 | 15.20 | 59,652 | +0.26(+1.74%) |
May 05, 2021 | 14.82 | 14.96 | 14.78 | 14.94 | 55,001 | +0.40(+2.75%) |
May 04, 2021 | 14.54 | 14.62 | 14.45 | 14.54 | 91,783 | -0.16(-1.09%) |
May 03, 2021 | 14.59 | 14.70 | 14.57 | 14.70 | 59,850 | +0.39(+2.72%) |
Apr 30, 2021 | 14.70 | 14.70 | 14.25 | 14.31 | 70,900 | -0.17(-1.21%) |
Apr 29, 2021 | 14.53 | 14.54 | 14.39 | 14.48 | 66,688 | -0.13(-0.88%) |
Apr 28, 2021 | 14.59 | 14.70 | 14.51 | 14.61 | 210,842 | -0.33(-2.22%) |
Apr 27, 2021 | 15.05 | 15.28 | 14.82 | 14.95 | 453,010 | -0.32(-2.12%) |
Apr 26, 2021 | 15.07 | 15.27 | 15.04 | 15.27 | 69,736 | +0.18(+1.19%) |
Apr 23, 2021 | 15.00 | 15.14 | 14.96 | 15.09 | 54,200 | +0.13(+0.87%) |
Apr 22, 2021 | 15.01 | 15.05 | 14.94 | 14.96 | 96,774 | -0.05(-0.37%) |
Apr 21, 2021 | 14.73 | 15.02 | 14.73 | 15.02 | 106,604 | +0.26(+1.76%) |
Apr 20, 2021 | 14.80 | 14.80 | 14.68 | 14.76 | 53,465 | -0.25(-1.70%) |
Apr 19, 2021 | 15.10 | 15.10 | 14.94 | 15.01 | 64,790 | -0.14(-0.92%) |
Apr 16, 2021 | 14.98 | 15.15 | 14.98 | 15.15 | 79,800 | +0.23(+1.54%) |
Apr 15, 2021 | 14.84 | 14.93 | 14.84 | 14.92 | 153,763 | +0.09(+0.61%) |
Apr 14, 2021 | 14.86 | 14.90 | 14.78 | 14.83 | 84,101 | -0.18(-1.20%) |
Apr 13, 2021 | 14.84 | 15.04 | 14.83 | 15.01 | 158,670 | +0.17(+1.18%) |
Apr 12, 2021 | 14.86 | 14.95 | 14.78 | 14.84 | 148,132 | -0.32(-2.14%) |
Apr 09, 2021 | 15.02 | 15.16 | 15.00 | 15.16 | 571,400 | +0.20(+1.34%) |
Apr 08, 2021 | 14.90 | 14.97 | 14.89 | 14.96 | 42,327 | +0.25(+1.70%) |
Apr 07, 2021 | 14.71 | 14.76 | 14.68 | 14.71 | 57,045 | -0.01(-0.07%) |
Apr 06, 2021 | 14.58 | 14.77 | 14.58 | 14.72 | 58,309 | -0.01(-0.07%) |
Apr 05, 2021 | 14.67 | 14.73 | 14.57 | 14.73 | 58,609 | +0.28(+1.94%) |
Apr 01, 2021 | 14.23 | 14.46 | 14.23 | 14.45 | 49,300 | +0.07(+0.49%) |
Mar 31, 2021 | 14.37 | 14.41 | 14.32 | 14.38 | 73,848 | +0.14(+0.98%) |
Mar 30, 2021 | 14.24 | 14.30 | 14.21 | 14.24 | 63,659 | +0.04(+0.28%) |
Mar 29, 2021 | 14.24 | 14.28 | 14.18 | 14.20 | 66,771 | -0.17(-1.18%) |
Mar 26, 2021 | 14.25 | 14.37 | 14.22 | 14.37 | 66,000 | +0.38(+2.72%) |
Mar 25, 2021 | 13.96 | 14.00 | 13.87 | 13.99 | 66,557 | +0.22(+1.60%) |
Mar 24, 2021 | 13.70 | 13.88 | 13.68 | 13.77 | 52,322 | +0.06(+0.44%) |
Mar 23, 2021 | 13.80 | 13.85 | 13.68 | 13.71 | 123,944 | -0.01(-0.07%) |
Mar 22, 2021 | 13.72 | 13.82 | 13.68 | 13.72 | 109,849 | -0.01(-0.07%) |
Mar 19, 2021 | 13.65 | 13.75 | 13.60 | 13.73 | 90,900 | +0.15(+1.10%) |
Mar 18, 2021 | 13.72 | 13.82 | 13.58 | 13.58 | 71,928 | -0.46(-3.28%) |
Mar 17, 2021 | 13.87 | 14.04 | 13.82 | 14.04 | 75,682 | +0.10(+0.72%) |
Mar 16, 2021 | 13.85 | 13.97 | 13.80 | 13.94 | 153,849 | +0.05(+0.35%) |
Mar 15, 2021 | 13.90 | 13.91 | 13.80 | 13.89 | 71,016 | -0.13(-0.95%) |
Mar 12, 2021 | 13.89 | 14.05 | 13.83 | 14.03 | 82,900 | -0.04(-0.25%) |
Mar 11, 2021 | 13.97 | 14.06 | 13.94 | 14.06 | 83,151 | +0.00(+0.00%) |
Mar 10, 2021 | 14.02 | 14.13 | 13.97 | 14.06 | 79,862 | +0.17(+1.22%) |
Mar 09, 2021 | 13.80 | 13.91 | 13.77 | 13.89 | 83,974 | +0.27(+1.98%) |
Mar 08, 2021 | 13.54 | 13.69 | 13.50 | 13.62 | 89,329 | +0.15(+1.11%) |
Mar 05, 2021 | 13.31 | 13.48 | 13.28 | 13.47 | 97,800 | +0.38(+2.90%) |
Mar 04, 2021 | 13.21 | 13.40 | 13.04 | 13.09 | 73,931 | -0.13(-0.98%) |
Mar 03, 2021 | 13.26 | 13.32 | 13.19 | 13.22 | 93,351 | +0.15(+1.15%) |
Mar 02, 2021 | 13.09 | 13.15 | 13.03 | 13.07 | 59,649 | +0.19(+1.44%) |