Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.38 | 14.46 | 14.36 | 14.46 | 155,108 | +0.09(+0.60%) |
May 27, 2021 | 14.38 | 14.38 | 14.36 | 14.38 | 132,176 | +0.00(+0.00%) |
May 26, 2021 | 14.38 | 14.38 | 14.36 | 14.38 | 158,274 | +0.01(+0.06%) |
May 25, 2021 | 14.38 | 14.43 | 14.37 | 14.37 | 166,047 | -0.01(-0.06%) |
May 24, 2021 | 14.40 | 14.45 | 14.33 | 14.38 | 137,626 | +0.05(+0.36%) |
May 21, 2021 | 14.30 | 14.36 | 14.30 | 14.33 | 111,587 | +0.05(+0.36%) |
May 20, 2021 | 14.28 | 14.29 | 14.23 | 14.28 | 161,547 | +0.06(+0.42%) |
May 19, 2021 | 14.21 | 14.24 | 14.15 | 14.22 | 167,180 | +0.03(+0.18%) |
May 18, 2021 | 14.31 | 14.32 | 14.15 | 14.19 | 208,385 | -0.08(-0.54%) |
May 17, 2021 | 14.35 | 14.38 | 14.27 | 14.27 | 148,400 | -0.04(-0.30%) |
May 14, 2021 | 14.33 | 14.33 | 14.28 | 14.31 | 182,148 | +0.04(+0.30%) |
May 13, 2021 | 14.28 | 14.33 | 14.24 | 14.27 | 211,435 | -0.05(-0.32%) |
May 12, 2021 | 14.40 | 14.41 | 14.25 | 14.31 | 350,170 | -0.09(-0.65%) |
May 11, 2021 | 14.36 | 14.41 | 14.33 | 14.41 | 220,571 | +0.05(+0.36%) |
May 10, 2021 | 14.43 | 14.46 | 14.33 | 14.36 | 201,667 | -0.03(-0.24%) |
May 07, 2021 | 14.28 | 14.44 | 14.27 | 14.39 | 277,974 | +0.12(+0.84%) |
May 06, 2021 | 14.28 | 14.28 | 14.25 | 14.27 | 180,988 | -0.01(-0.06%) |
May 05, 2021 | 14.28 | 14.31 | 14.25 | 14.28 | 186,502 | +0.02(+0.12%) |
May 04, 2021 | 14.20 | 14.27 | 14.15 | 14.26 | 273,645 | +0.09(+0.60%) |
May 03, 2021 | 14.18 | 14.19 | 14.14 | 14.18 | 236,177 | +0.06(+0.42%) |
Apr 30, 2021 | 14.13 | 14.17 | 14.07 | 14.12 | 270,148 | +0.01(+0.06%) |
Apr 29, 2021 | 14.13 | 14.17 | 14.08 | 14.11 | 245,159 | -0.05(-0.36%) |
Apr 28, 2021 | 14.16 | 14.17 | 14.10 | 14.16 | 181,235 | +0.03(+0.24%) |
Apr 27, 2021 | 14.19 | 14.20 | 14.11 | 14.13 | 212,521 | -0.03(-0.24%) |
Apr 26, 2021 | 14.15 | 14.18 | 14.14 | 14.16 | 188,583 | +0.03(+0.18%) |
Apr 23, 2021 | 14.09 | 14.15 | 14.09 | 14.13 | 176,541 | +0.04(+0.30%) |
Apr 22, 2021 | 14.13 | 14.15 | 14.07 | 14.09 | 137,361 | -0.02(-0.12%) |
Apr 21, 2021 | 14.08 | 14.14 | 14.08 | 14.11 | 118,571 | +0.01(+0.06%) |
Apr 20, 2021 | 14.10 | 14.14 | 14.06 | 14.10 | 202,488 | +0.00(+0.00%) |
Apr 19, 2021 | 14.08 | 14.11 | 14.03 | 14.10 | 151,298 | +0.00(+0.00%) |
Apr 16, 2021 | 14.11 | 14.11 | 14.02 | 14.10 | 129,619 | -0.01(-0.06%) |
Apr 15, 2021 | 14.07 | 14.11 | 14.02 | 14.11 | 125,843 | +0.08(+0.55%) |
Apr 14, 2021 | 14.02 | 14.05 | 13.97 | 14.03 | 136,219 | +0.04(+0.28%) |
Apr 13, 2021 | 13.88 | 14.00 | 13.84 | 13.99 | 243,718 | +0.13(+0.92%) |
Apr 12, 2021 | 13.89 | 13.91 | 13.83 | 13.87 | 194,900 | -0.03(-0.24%) |
Apr 09, 2021 | 13.86 | 13.90 | 13.82 | 13.90 | 185,024 | +0.06(+0.43%) |
Apr 08, 2021 | 13.88 | 13.90 | 13.83 | 13.84 | 125,660 | +0.01(+0.06%) |
Apr 07, 2021 | 13.79 | 13.87 | 13.78 | 13.83 | 240,250 | +0.07(+0.49%) |
Apr 06, 2021 | 13.73 | 13.80 | 13.73 | 13.76 | 212,513 | +0.04(+0.31%) |
Apr 05, 2021 | 13.80 | 13.80 | 13.65 | 13.72 | 456,234 | -0.08(-0.61%) |
Apr 01, 2021 | 13.78 | 13.84 | 13.77 | 13.81 | 222,594 | +0.08(+0.62%) |
Mar 31, 2021 | 13.72 | 13.76 | 13.69 | 13.72 | 177,793 | +0.03(+0.25%) |
Mar 30, 2021 | 13.70 | 13.74 | 13.69 | 13.69 | 228,720 | +0.03(+0.19%) |
Mar 29, 2021 | 13.65 | 13.72 | 13.64 | 13.66 | 153,730 | -0.02(-0.12%) |
Mar 26, 2021 | 13.64 | 13.72 | 13.62 | 13.68 | 172,657 | +0.06(+0.44%) |
Mar 25, 2021 | 13.66 | 13.66 | 13.59 | 13.62 | 178,605 | -0.01(-0.06%) |
Mar 24, 2021 | 13.63 | 13.67 | 13.62 | 13.63 | 75,209 | +0.01(+0.06%) |
Mar 23, 2021 | 13.63 | 13.66 | 13.59 | 13.62 | 120,682 | +0.02(+0.12%) |
Mar 22, 2021 | 13.65 | 13.67 | 13.59 | 13.60 | 110,956 | +0.02(+0.12%) |
Mar 19, 2021 | 13.55 | 13.63 | 13.47 | 13.59 | 143,214 | +0.03(+0.25%) |
Mar 18, 2021 | 13.57 | 13.59 | 13.52 | 13.55 | 180,059 | -0.08(-0.56%) |
Mar 17, 2021 | 13.60 | 13.64 | 13.53 | 13.63 | 157,965 | +0.03(+0.19%) |
Mar 16, 2021 | 13.67 | 13.67 | 13.58 | 13.60 | 171,767 | +0.00(+0.00%) |
Mar 15, 2021 | 13.57 | 13.62 | 13.53 | 13.60 | 164,671 | +0.03(+0.25%) |
Mar 12, 2021 | 13.62 | 13.63 | 13.53 | 13.57 | 175,484 | -0.08(-0.58%) |
Mar 11, 2021 | 13.66 | 13.73 | 13.65 | 13.65 | 165,656 | +0.03(+0.19%) |
Mar 10, 2021 | 13.60 | 13.68 | 13.58 | 13.62 | 138,417 | +0.08(+0.56%) |
Mar 09, 2021 | 13.58 | 13.68 | 13.53 | 13.55 | 204,611 | +0.03(+0.19%) |
Mar 08, 2021 | 13.61 | 13.61 | 13.52 | 13.52 | 228,608 | -0.08(-0.56%) |
Mar 05, 2021 | 13.59 | 13.61 | 13.55 | 13.60 | 134,459 | +0.03(+0.25%) |
Mar 04, 2021 | 13.65 | 13.65 | 13.46 | 13.56 | 222,016 | -0.02(-0.12%) |
Mar 03, 2021 | 13.61 | 13.62 | 13.54 | 13.58 | 136,403 | -0.04(-0.31%) |
Mar 02, 2021 | 13.59 | 13.64 | 13.58 | 13.62 | 240,161 | +0.04(+0.31%) |