Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.73 | 15.76 | 15.69 | 15.72 | 1,513 | -0.16(-1.01%) |
May 27, 2021 | 15.75 | 15.88 | 15.75 | 15.88 | 396 | +0.17(+1.10%) |
May 26, 2021 | 15.79 | 15.79 | 15.58 | 15.70 | 5,204 | -0.00(-0.00%) |
May 25, 2021 | 15.22 | 15.77 | 15.22 | 15.70 | 1,523 | +0.37(+2.42%) |
May 24, 2021 | 15.30 | 15.33 | 15.30 | 15.33 | 805 | +0.04(+0.25%) |
May 21, 2021 | 15.34 | 15.37 | 15.28 | 15.29 | 8,204 | -0.17(-1.07%) |
May 20, 2021 | 15.46 | 15.48 | 15.27 | 15.46 | 4,056 | -0.24(-1.53%) |
May 19, 2021 | 15.84 | 16.00 | 15.70 | 15.70 | 7,159 | +0.09(+0.61%) |
May 18, 2021 | 15.81 | 15.81 | 15.61 | 15.61 | 564 | -0.01(-0.09%) |
May 17, 2021 | 15.30 | 15.63 | 15.30 | 15.62 | 4,992 | +0.27(+1.77%) |
May 14, 2021 | 15.59 | 15.59 | 15.26 | 15.35 | 4,487 | -0.15(-0.99%) |
May 13, 2021 | 16.01 | 16.06 | 15.40 | 15.50 | 9,080 | -0.63(-3.91%) |
May 12, 2021 | 15.67 | 16.17 | 15.57 | 16.13 | 8,966 | +0.70(+4.55%) |
May 11, 2021 | 15.35 | 15.52 | 15.25 | 15.43 | 3,063 | +0.40(+2.66%) |
May 10, 2021 | 15.28 | 15.28 | 14.93 | 15.03 | 11,607 | -0.33(-2.13%) |
May 07, 2021 | 15.45 | 15.45 | 15.16 | 15.36 | 2,206 | -0.10(-0.63%) |
May 06, 2021 | 16.43 | 16.43 | 15.45 | 15.45 | 8,080 | -0.25(-1.61%) |
May 05, 2021 | 15.71 | 15.85 | 15.24 | 15.71 | 14,921 | +0.49(+3.25%) |
May 04, 2021 | 15.17 | 15.36 | 15.09 | 15.21 | 8,373 | +0.13(+0.83%) |
May 03, 2021 | 15.09 | 15.11 | 14.84 | 15.09 | 6,429 | -0.02(-0.14%) |
Apr 30, 2021 | 15.30 | 15.42 | 15.11 | 15.11 | 5,601 | -0.25(-1.60%) |
Apr 29, 2021 | 15.48 | 15.48 | 15.35 | 15.35 | 1,601 | -0.29(-1.87%) |
Apr 28, 2021 | 15.74 | 15.77 | 15.64 | 15.65 | 8,918 | +0.05(+0.30%) |
Apr 27, 2021 | 15.46 | 15.60 | 15.43 | 15.60 | 3,191 | +0.25(+1.63%) |
Apr 26, 2021 | 15.25 | 15.41 | 15.25 | 15.35 | 2,160 | +0.18(+1.17%) |
Apr 23, 2021 | 15.15 | 15.17 | 15.04 | 15.17 | 2,178 | +0.05(+0.31%) |
Apr 22, 2021 | 14.99 | 15.14 | 14.86 | 15.12 | 11,986 | +0.21(+1.40%) |
Apr 21, 2021 | 14.78 | 14.96 | 14.78 | 14.92 | 19,078 | +0.26(+1.78%) |
Apr 20, 2021 | 14.89 | 15.00 | 14.64 | 14.66 | 15,543 | -0.42(-2.81%) |
Apr 19, 2021 | 15.01 | 15.08 | 14.89 | 15.08 | 7,964 | +0.19(+1.26%) |
Apr 16, 2021 | 15.01 | 15.05 | 14.82 | 14.89 | 22,923 | -0.25(-1.65%) |
Apr 15, 2021 | 15.41 | 15.41 | 15.14 | 15.14 | 5,266 | -0.35(-2.25%) |
Apr 14, 2021 | 15.69 | 15.69 | 15.49 | 15.49 | 6,811 | -0.11(-0.69%) |
Apr 13, 2021 | 15.82 | 15.82 | 15.57 | 15.59 | 5,628 | -0.37(-2.33%) |
Apr 12, 2021 | 15.81 | 15.97 | 15.74 | 15.97 | 1,817 | -0.04(-0.23%) |
Apr 09, 2021 | 15.92 | 16.04 | 15.90 | 16.00 | 3,423 | +0.01(+0.08%) |
Apr 08, 2021 | 16.00 | 16.00 | 15.80 | 15.99 | 10,703 | +0.01(+0.06%) |
Apr 07, 2021 | 15.84 | 16.11 | 15.84 | 15.98 | 2,880 | +0.04(+0.23%) |
Apr 06, 2021 | 16.31 | 16.32 | 15.93 | 15.95 | 15,454 | -0.12(-0.75%) |
Apr 05, 2021 | 16.20 | 16.20 | 15.91 | 16.07 | 9,418 | -0.38(-2.32%) |
Apr 01, 2021 | 16.58 | 16.64 | 16.39 | 16.45 | 17,633 | +0.09(+0.53%) |
Mar 31, 2021 | 16.50 | 16.60 | 16.34 | 16.36 | 12,781 | -0.31(-1.84%) |
Mar 30, 2021 | 16.59 | 16.78 | 16.55 | 16.67 | 22,363 | +0.30(+1.81%) |
Mar 29, 2021 | 16.84 | 16.84 | 16.20 | 16.37 | 26,786 | -0.33(-1.97%) |
Mar 26, 2021 | 16.83 | 17.02 | 16.70 | 16.70 | 8,298 | -0.06(-0.34%) |
Mar 25, 2021 | 17.07 | 17.07 | 16.75 | 16.76 | 8,845 | -0.40(-2.31%) |
Mar 24, 2021 | 17.15 | 17.20 | 16.90 | 17.15 | 5,655 | -0.08(-0.47%) |
Mar 23, 2021 | 17.75 | 17.76 | 17.10 | 17.23 | 7,450 | -0.47(-2.65%) |
Mar 22, 2021 | 17.71 | 17.94 | 17.52 | 17.70 | 10,755 | +0.09(+0.53%) |
Mar 19, 2021 | 17.65 | 18.10 | 17.32 | 17.61 | 18,982 | +0.01(+0.07%) |
Mar 18, 2021 | 17.54 | 17.90 | 17.48 | 17.59 | 46,927 | +0.07(+0.39%) |
Mar 17, 2021 | 17.21 | 17.60 | 17.18 | 17.53 | 12,498 | +0.54(+3.18%) |
Mar 16, 2021 | 17.26 | 17.26 | 16.97 | 16.99 | 11,894 | -0.06(-0.37%) |
Mar 15, 2021 | 17.35 | 17.41 | 16.99 | 17.05 | 16,660 | -0.47(-2.66%) |
Mar 12, 2021 | 18.01 | 18.01 | 17.42 | 17.52 | 20,123 | -0.49(-2.73%) |
Mar 11, 2021 | 18.01 | 18.01 | 17.69 | 18.01 | 8,482 | +0.11(+0.59%) |
Mar 10, 2021 | 18.27 | 18.40 | 17.78 | 17.90 | 35,173 | -0.23(-1.27%) |
Mar 09, 2021 | 18.48 | 18.48 | 18.08 | 18.13 | 11,908 | -0.44(-2.39%) |
Mar 08, 2021 | 19.06 | 19.06 | 18.32 | 18.58 | 36,265 | -0.52(-2.73%) |
Mar 05, 2021 | 19.75 | 19.88 | 19.09 | 19.10 | 4,460 | -0.82(-4.09%) |
Mar 04, 2021 | 19.97 | 20.03 | 19.22 | 19.92 | 11,215 | +0.05(+0.26%) |
Mar 03, 2021 | 20.07 | 20.12 | 19.84 | 19.86 | 3,715 | +0.42(+2.14%) |
Mar 02, 2021 | 19.25 | 19.64 | 19.24 | 19.45 | 7,564 | +0.08(+0.44%) |