Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.62 | 15.62 | 15.43 | 15.59 | 78,249 | +0.09(+0.58%) |
May 27, 2021 | 15.42 | 15.56 | 15.40 | 15.50 | 37,770 | +0.25(+1.64%) |
May 26, 2021 | 14.84 | 15.29 | 14.84 | 15.25 | 23,996 | +0.41(+2.79%) |
May 25, 2021 | 15.20 | 15.27 | 14.83 | 14.84 | 77,041 | -0.40(-2.59%) |
May 24, 2021 | 15.23 | 15.25 | 14.93 | 15.23 | 90,979 | +0.18(+1.22%) |
May 21, 2021 | 15.20 | 15.33 | 15.06 | 15.05 | 50,120 | +0.08(+0.55%) |
May 20, 2021 | 14.96 | 14.99 | 14.72 | 14.96 | 22,214 | +0.04(+0.25%) |
May 19, 2021 | 14.78 | 15.03 | 14.62 | 14.93 | 59,269 | -0.30(-1.99%) |
May 18, 2021 | 15.42 | 15.52 | 15.18 | 15.23 | 68,202 | -0.17(-1.07%) |
May 17, 2021 | 14.83 | 15.41 | 14.83 | 15.40 | 80,163 | +0.52(+3.52%) |
May 14, 2021 | 14.47 | 14.95 | 14.47 | 14.87 | 31,029 | +0.60(+4.18%) |
May 13, 2021 | 14.46 | 14.81 | 14.14 | 14.28 | 56,419 | -0.41(-2.81%) |
May 12, 2021 | 14.77 | 15.25 | 14.62 | 14.69 | 103,274 | +0.07(+0.50%) |
May 11, 2021 | 14.42 | 14.73 | 14.23 | 14.62 | 33,756 | -0.26(-1.73%) |
May 10, 2021 | 15.17 | 15.43 | 14.87 | 14.87 | 90,056 | -0.16(-1.04%) |
May 07, 2021 | 14.47 | 15.03 | 14.38 | 15.03 | 54,641 | +0.46(+3.15%) |
May 06, 2021 | 14.65 | 14.65 | 14.25 | 14.57 | 70,316 | -0.08(-0.56%) |
May 05, 2021 | 14.50 | 14.74 | 14.25 | 14.65 | 91,149 | +0.40(+2.81%) |
May 04, 2021 | 14.28 | 14.36 | 13.99 | 14.25 | 78,431 | -0.01(-0.10%) |
May 03, 2021 | 14.07 | 14.31 | 14.07 | 14.27 | 115,894 | +0.38(+2.71%) |
Apr 30, 2021 | 14.03 | 14.28 | 13.86 | 13.89 | 46,482 | -0.33(-2.35%) |
Apr 29, 2021 | 14.39 | 14.56 | 14.03 | 14.22 | 101,927 | +0.09(+0.61%) |
Apr 28, 2021 | 13.67 | 14.23 | 13.67 | 14.14 | 52,524 | +0.56(+4.09%) |
Apr 27, 2021 | 13.44 | 13.60 | 13.35 | 13.58 | 32,507 | +0.25(+1.89%) |
Apr 26, 2021 | 12.99 | 13.41 | 12.99 | 13.33 | 34,351 | +0.25(+1.90%) |
Apr 23, 2021 | 12.99 | 13.13 | 12.99 | 13.08 | 9,906 | +0.17(+1.28%) |
Apr 22, 2021 | 13.07 | 13.07 | 12.82 | 12.92 | 13,180 | -0.09(-0.71%) |
Apr 21, 2021 | 12.59 | 13.04 | 12.46 | 13.01 | 55,070 | +0.21(+1.65%) |
Apr 20, 2021 | 13.25 | 13.25 | 12.71 | 12.80 | 615,866 | -0.51(-3.86%) |
Apr 19, 2021 | 13.33 | 13.48 | 13.16 | 13.31 | 29,413 | +0.03(+0.21%) |
Apr 16, 2021 | 13.67 | 13.67 | 13.28 | 13.28 | 20,030 | -0.24(-1.77%) |
Apr 15, 2021 | 13.70 | 13.70 | 13.41 | 13.52 | 25,027 | -0.18(-1.34%) |
Apr 14, 2021 | 13.22 | 13.94 | 13.22 | 13.71 | 214,689 | +0.60(+4.58%) |
Apr 13, 2021 | 13.09 | 13.18 | 12.98 | 13.11 | 37,215 | +0.03(+0.26%) |
Apr 12, 2021 | 13.44 | 13.60 | 13.07 | 13.07 | 89,537 | -0.28(-2.06%) |
Apr 09, 2021 | 13.39 | 13.54 | 13.27 | 13.35 | 43,652 | -0.06(-0.48%) |
Apr 08, 2021 | 13.57 | 13.57 | 13.23 | 13.41 | 32,710 | -0.25(-1.82%) |
Apr 07, 2021 | 13.71 | 13.73 | 13.52 | 13.66 | 73,380 | -0.02(-0.13%) |
Apr 06, 2021 | 13.74 | 14.03 | 13.61 | 13.68 | 68,392 | +0.09(+0.68%) |
Apr 05, 2021 | 14.20 | 14.20 | 13.50 | 13.59 | 142,049 | -0.64(-4.52%) |
Apr 01, 2021 | 13.65 | 14.24 | 13.65 | 14.23 | 42,128 | +0.65(+4.80%) |
Mar 31, 2021 | 13.61 | 13.68 | 13.48 | 13.58 | 221,023 | -0.01(-0.07%) |
Mar 30, 2021 | 13.47 | 13.69 | 13.42 | 13.59 | 56,438 | -0.11(-0.80%) |
Mar 29, 2021 | 13.84 | 13.86 | 13.52 | 13.70 | 117,631 | -0.29(-2.10%) |
Mar 26, 2021 | 13.76 | 13.99 | 13.72 | 13.99 | 51,054 | +0.47(+3.46%) |
Mar 25, 2021 | 13.13 | 13.59 | 12.85 | 13.52 | 74,592 | +0.13(+0.97%) |
Mar 24, 2021 | 13.40 | 13.66 | 13.37 | 13.39 | 94,845 | +0.31(+2.38%) |
Mar 23, 2021 | 13.25 | 13.47 | 13.01 | 13.08 | 121,211 | -0.51(-3.78%) |
Mar 22, 2021 | 13.75 | 13.75 | 13.47 | 13.60 | 55,514 | -0.15(-1.07%) |
Mar 19, 2021 | 13.39 | 13.82 | 13.23 | 13.74 | 94,028 | +0.43(+3.24%) |
Mar 18, 2021 | 14.15 | 14.21 | 13.20 | 13.31 | 130,271 | -0.98(-6.84%) |
Mar 17, 2021 | 14.16 | 14.38 | 14.03 | 14.29 | 236,095 | +0.10(+0.68%) |
Mar 16, 2021 | 14.44 | 14.46 | 14.12 | 14.19 | 210,938 | -0.49(-3.37%) |
Mar 15, 2021 | 14.76 | 14.82 | 14.55 | 14.69 | 330,392 | -0.17(-1.11%) |
Mar 12, 2021 | 14.92 | 14.99 | 14.73 | 14.85 | 120,971 | -0.06(-0.43%) |
Mar 11, 2021 | 14.82 | 15.08 | 14.60 | 14.92 | 241,289 | +0.35(+2.39%) |
Mar 10, 2021 | 14.30 | 14.63 | 14.09 | 14.57 | 476,190 | +0.51(+3.65%) |
Mar 09, 2021 | 14.47 | 14.54 | 14.02 | 14.05 | 183,483 | -0.34(-2.36%) |
Mar 08, 2021 | 14.85 | 14.86 | 14.25 | 14.39 | 2,032,139 | -0.25(-1.69%) |
Mar 05, 2021 | 14.70 | 14.82 | 14.06 | 14.64 | 163,949 | +0.42(+2.97%) |
Mar 04, 2021 | 13.93 | 14.46 | 13.79 | 14.22 | 156,671 | +0.45(+3.26%) |
Mar 03, 2021 | 13.56 | 14.08 | 13.43 | 13.77 | 123,602 | +0.34(+2.53%) |
Mar 02, 2021 | 13.56 | 13.70 | 13.43 | 13.43 | 51,413 | -0.10(-0.75%) |