Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.89 | 14.92 | 14.82 | 14.83 | 4,038 | -0.03(-0.23%) |
May 27, 2021 | 14.81 | 14.89 | 14.76 | 14.86 | 4,513 | +0.07(+0.51%) |
May 26, 2021 | 14.72 | 14.85 | 14.72 | 14.79 | 3,073 | +0.06(+0.41%) |
May 25, 2021 | 14.78 | 14.78 | 14.68 | 14.73 | 3,259 | -0.13(-0.86%) |
May 24, 2021 | 14.82 | 14.90 | 14.80 | 14.85 | 5,347 | +0.17(+1.12%) |
May 21, 2021 | 14.82 | 14.82 | 14.65 | 14.69 | 5,314 | +0.04(+0.26%) |
May 20, 2021 | 14.57 | 14.65 | 14.57 | 14.65 | 2,140 | +0.13(+0.89%) |
May 19, 2021 | 14.41 | 14.53 | 14.30 | 14.52 | 4,100 | -0.06(-0.43%) |
May 18, 2021 | 14.65 | 14.66 | 14.55 | 14.58 | 6,257 | +0.05(+0.32%) |
May 17, 2021 | 14.53 | 14.54 | 14.51 | 14.54 | 845 | +0.00(+0.02%) |
May 14, 2021 | 14.23 | 14.55 | 14.23 | 14.54 | 9,618 | +0.40(+2.86%) |
May 13, 2021 | 14.10 | 14.18 | 14.01 | 14.13 | 5,865 | +0.08(+0.58%) |
May 12, 2021 | 14.17 | 14.17 | 14.05 | 14.05 | 12,313 | -0.33(-2.27%) |
May 11, 2021 | 14.17 | 14.38 | 14.15 | 14.38 | 6,613 | +0.00(+0.00%) |
May 10, 2021 | 14.53 | 14.55 | 14.35 | 14.38 | 3,870 | -0.12(-0.86%) |
May 07, 2021 | 14.49 | 14.57 | 14.49 | 14.50 | 1,986 | +0.15(+1.04%) |
May 06, 2021 | 14.24 | 14.35 | 14.22 | 14.35 | 2,731 | -0.00(-0.01%) |
May 05, 2021 | 14.47 | 14.47 | 14.34 | 14.35 | 1,378 | -0.03(-0.24%) |
May 04, 2021 | 14.50 | 14.50 | 14.32 | 14.39 | 1,510 | -0.11(-0.74%) |
May 03, 2021 | 14.54 | 14.57 | 14.40 | 14.49 | 32,610 | +0.13(+0.87%) |
Apr 30, 2021 | 14.40 | 14.45 | 14.30 | 14.37 | 2,100 | -0.02(-0.14%) |
Apr 29, 2021 | 14.36 | 14.45 | 14.30 | 14.39 | 2,647 | +0.10(+0.66%) |
Apr 28, 2021 | 14.34 | 14.36 | 14.23 | 14.29 | 3,794 | -0.03(-0.18%) |
Apr 27, 2021 | 14.25 | 14.37 | 14.25 | 14.32 | 1,211 | -0.02(-0.16%) |
Apr 26, 2021 | 14.31 | 14.43 | 14.24 | 14.34 | 6,522 | +0.01(+0.06%) |
Apr 23, 2021 | 14.27 | 14.40 | 14.25 | 14.34 | 4,500 | +0.00(+0.02%) |
Apr 22, 2021 | 14.40 | 14.40 | 14.30 | 14.33 | 2,146 | -0.07(-0.51%) |
Apr 21, 2021 | 14.21 | 14.47 | 14.00 | 14.41 | 5,610 | +0.09(+0.65%) |
Apr 20, 2021 | 14.68 | 14.68 | 14.28 | 14.31 | 358,069 | -0.55(-3.69%) |
Apr 19, 2021 | 14.75 | 14.94 | 14.73 | 14.86 | 9,148 | +0.35(+2.41%) |
Apr 16, 2021 | 14.49 | 14.51 | 14.41 | 14.51 | 5,300 | +0.03(+0.19%) |
Apr 15, 2021 | 14.32 | 14.55 | 14.32 | 14.48 | 10,235 | +0.02(+0.13%) |
Apr 14, 2021 | 14.30 | 14.53 | 14.30 | 14.46 | 4,778 | -0.09(-0.59%) |
Apr 13, 2021 | 14.66 | 14.66 | 14.47 | 14.55 | 13,644 | +0.02(+0.14%) |
Apr 12, 2021 | 14.60 | 14.60 | 14.50 | 14.53 | 5,345 | -0.12(-0.85%) |
Apr 09, 2021 | 14.51 | 14.70 | 14.51 | 14.65 | 8,700 | +0.02(+0.17%) |
Apr 08, 2021 | 14.65 | 14.70 | 14.62 | 14.63 | 2,840 | +0.00(+0.00%) |
Apr 07, 2021 | 14.62 | 14.72 | 14.57 | 14.63 | 106,833 | +0.05(+0.36%) |
Apr 06, 2021 | 14.43 | 14.65 | 14.43 | 14.58 | 110,215 | -0.01(-0.09%) |
Apr 05, 2021 | 14.48 | 14.61 | 14.46 | 14.59 | 77,071 | +0.25(+1.74%) |
Apr 01, 2021 | 14.29 | 14.38 | 14.21 | 14.34 | 5,600 | +0.24(+1.73%) |
Mar 31, 2021 | 14.04 | 14.15 | 14.00 | 14.10 | 13,798 | +0.12(+0.83%) |
Mar 30, 2021 | 13.99 | 14.06 | 13.87 | 13.98 | 5,600 | +0.02(+0.13%) |
Mar 29, 2021 | 13.99 | 14.18 | 13.88 | 13.96 | 8,035 | -0.03(-0.20%) |
Mar 26, 2021 | 14.13 | 14.13 | 13.88 | 13.99 | 14,900 | -0.01(-0.08%) |
Mar 25, 2021 | 13.87 | 14.02 | 13.74 | 14.00 | 12,956 | +0.00(+0.00%) |
Mar 24, 2021 | 14.31 | 14.40 | 14.00 | 14.00 | 74,035 | -0.25(-1.75%) |
Mar 23, 2021 | 14.55 | 14.60 | 14.23 | 14.25 | 24,623 | -0.36(-2.46%) |
Mar 22, 2021 | 14.75 | 14.78 | 14.59 | 14.61 | 68,642 | -0.36(-2.40%) |
Mar 19, 2021 | 15.12 | 15.13 | 14.83 | 14.97 | 52,400 | -0.03(-0.20%) |
Mar 18, 2021 | 15.38 | 15.38 | 15.00 | 15.00 | 89,611 | -0.26(-1.70%) |