Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.58 | 14.68 | 14.58 | 14.63 | 20,562 | +0.02(+0.13%) |
May 27, 2021 | 14.53 | 14.66 | 14.53 | 14.61 | 23,789 | +0.07(+0.46%) |
May 26, 2021 | 14.49 | 14.60 | 14.49 | 14.55 | 52,373 | +0.04(+0.26%) |
May 25, 2021 | 14.69 | 14.69 | 14.46 | 14.51 | 52,052 | -0.09(-0.59%) |
May 24, 2021 | 14.85 | 14.85 | 14.57 | 14.59 | 39,552 | -0.02(-0.13%) |
May 21, 2021 | 14.66 | 14.70 | 14.59 | 14.61 | 42,691 | -0.07(-0.49%) |
May 20, 2021 | 14.68 | 14.72 | 14.67 | 14.69 | 7,523 | +0.04(+0.29%) |
May 19, 2021 | 14.85 | 14.85 | 14.64 | 14.64 | 10,879 | -0.14(-0.97%) |
May 18, 2021 | 14.80 | 14.85 | 14.71 | 14.79 | 22,519 | +0.02(+0.13%) |
May 17, 2021 | 15.06 | 15.06 | 14.68 | 14.77 | 22,658 | -0.30(-1.97%) |
May 14, 2021 | 14.62 | 15.06 | 14.62 | 15.06 | 15,519 | +0.36(+2.48%) |
May 13, 2021 | 14.63 | 14.70 | 14.43 | 14.70 | 35,688 | +0.30(+2.08%) |
May 12, 2021 | 14.77 | 14.79 | 14.37 | 14.40 | 36,394 | -0.26(-1.76%) |
May 11, 2021 | 14.77 | 14.77 | 14.61 | 14.66 | 13,914 | -0.11(-0.71%) |
May 10, 2021 | 14.72 | 14.80 | 14.62 | 14.76 | 30,355 | +0.11(+0.72%) |
May 07, 2021 | 14.71 | 14.71 | 14.58 | 14.66 | 29,051 | -0.05(-0.33%) |
May 06, 2021 | 14.68 | 14.72 | 14.64 | 14.71 | 41,897 | +0.03(+0.20%) |
May 05, 2021 | 14.57 | 14.68 | 14.51 | 14.68 | 19,376 | +0.11(+0.72%) |
May 04, 2021 | 14.47 | 14.57 | 14.41 | 14.57 | 35,487 | +0.19(+1.33%) |
May 03, 2021 | 14.43 | 14.43 | 14.33 | 14.38 | 19,431 | -0.03(-0.20%) |
Apr 30, 2021 | 14.38 | 14.43 | 14.31 | 14.41 | 28,989 | +0.10(+0.67%) |
Apr 29, 2021 | 14.41 | 14.41 | 14.30 | 14.31 | 16,513 | -0.05(-0.33%) |
Apr 28, 2021 | 14.40 | 14.40 | 14.29 | 14.36 | 15,555 | +0.03(+0.20%) |
Apr 27, 2021 | 14.40 | 14.40 | 14.29 | 14.33 | 19,737 | +0.01(+0.07%) |
Apr 26, 2021 | 14.27 | 14.37 | 14.27 | 14.32 | 20,888 | +0.04(+0.27%) |
Apr 23, 2021 | 14.31 | 14.32 | 14.28 | 14.29 | 37,047 | -0.01(-0.07%) |
Apr 22, 2021 | 14.24 | 14.30 | 14.24 | 14.29 | 18,589 | +0.06(+0.40%) |
Apr 21, 2021 | 14.32 | 14.41 | 14.24 | 14.24 | 57,096 | -0.09(-0.60%) |
Apr 20, 2021 | 14.46 | 14.46 | 14.32 | 14.32 | 16,675 | -0.11(-0.73%) |
Apr 19, 2021 | 14.39 | 14.45 | 14.39 | 14.43 | 9,681 | -0.04(-0.26%) |
Apr 16, 2021 | 14.43 | 14.47 | 14.39 | 14.47 | 7,011 | +0.07(+0.46%) |
Apr 15, 2021 | 14.33 | 14.40 | 14.30 | 14.40 | 14,252 | +0.09(+0.60%) |
Apr 14, 2021 | 14.30 | 14.34 | 14.27 | 14.31 | 42,103 | +0.04(+0.29%) |
Apr 13, 2021 | 14.27 | 14.29 | 14.14 | 14.27 | 22,905 | +0.12(+0.88%) |
Apr 12, 2021 | 14.12 | 14.26 | 14.10 | 14.15 | 19,582 | +0.03(+0.20%) |
Apr 09, 2021 | 14.18 | 14.18 | 14.07 | 14.12 | 22,985 | -0.05(-0.34%) |
Apr 08, 2021 | 14.04 | 14.17 | 14.04 | 14.17 | 31,137 | +0.12(+0.88%) |
Apr 07, 2021 | 14.01 | 14.09 | 14.00 | 14.04 | 33,950 | +0.04(+0.27%) |
Apr 06, 2021 | 13.98 | 14.07 | 13.95 | 14.01 | 30,635 | -0.01(-0.07%) |
Apr 05, 2021 | 14.05 | 14.12 | 13.97 | 14.02 | 62,911 | -0.10(-0.74%) |
Apr 01, 2021 | 14.02 | 14.12 | 13.96 | 14.12 | 27,183 | +0.08(+0.54%) |
Mar 31, 2021 | 14.04 | 14.06 | 13.94 | 14.04 | 37,661 | -0.03(-0.20%) |
Mar 30, 2021 | 14.00 | 14.07 | 13.91 | 14.07 | 22,160 | +0.12(+0.89%) |
Mar 29, 2021 | 13.90 | 13.97 | 13.90 | 13.95 | 27,273 | -0.01(-0.07%) |
Mar 26, 2021 | 13.93 | 13.96 | 13.88 | 13.96 | 20,256 | +0.09(+0.62%) |
Mar 25, 2021 | 13.86 | 13.88 | 13.80 | 13.87 | 14,219 | +0.02(+0.14%) |
Mar 24, 2021 | 13.86 | 13.89 | 13.80 | 13.85 | 12,247 | +0.04(+0.28%) |
Mar 23, 2021 | 13.79 | 13.84 | 13.79 | 13.82 | 21,257 | -0.03(-0.21%) |
Mar 22, 2021 | 13.82 | 13.89 | 13.79 | 13.84 | 22,380 | +0.07(+0.48%) |
Mar 19, 2021 | 13.82 | 13.83 | 13.77 | 13.78 | 13,644 | -0.09(-0.62%) |
Mar 18, 2021 | 13.88 | 13.88 | 13.75 | 13.86 | 18,676 | -0.03(-0.21%) |
Mar 17, 2021 | 13.89 | 13.89 | 13.81 | 13.89 | 23,516 | +0.05(+0.34%) |
Mar 16, 2021 | 13.82 | 13.89 | 13.82 | 13.84 | 38,044 | -0.01(-0.07%) |
Mar 15, 2021 | 13.95 | 13.95 | 13.85 | 13.85 | 44,504 | -0.07(-0.48%) |
Mar 12, 2021 | 13.94 | 13.95 | 13.82 | 13.92 | 29,177 | -0.01(-0.05%) |
Mar 11, 2021 | 13.91 | 14.02 | 13.87 | 13.93 | 26,063 | +0.13(+0.96%) |
Mar 10, 2021 | 13.79 | 13.86 | 13.75 | 13.79 | 63,064 | +0.02(+0.14%) |
Mar 09, 2021 | 13.67 | 13.80 | 13.67 | 13.77 | 31,085 | +0.10(+0.76%) |
Mar 08, 2021 | 13.69 | 13.69 | 13.63 | 13.67 | 69,030 | +0.00(+0.00%) |
Mar 05, 2021 | 13.64 | 13.71 | 13.64 | 13.67 | 49,895 | -0.01(-0.07%) |
Mar 04, 2021 | 13.79 | 13.84 | 13.65 | 13.68 | 21,323 | -0.14(-1.03%) |
Mar 03, 2021 | 13.88 | 13.90 | 13.78 | 13.82 | 21,795 | +0.00(+0.00%) |
Mar 02, 2021 | 13.84 | 13.85 | 13.77 | 13.82 | 19,291 | -0.02(-0.14%) |