Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.89 | 15.08 | 14.82 | 15.06 | 210,773 | +0.14(+0.94%) |
May 27, 2021 | 14.73 | 14.96 | 14.63 | 14.92 | 180,722 | +0.21(+1.44%) |
May 26, 2021 | 14.75 | 14.80 | 14.66 | 14.71 | 72,274 | +0.00(+0.00%) |
May 25, 2021 | 14.75 | 14.75 | 14.66 | 14.71 | 85,289 | -0.02(-0.16%) |
May 24, 2021 | 14.59 | 14.78 | 14.59 | 14.73 | 136,357 | +0.14(+0.97%) |
May 21, 2021 | 14.59 | 14.61 | 14.52 | 14.59 | 55,401 | +0.02(+0.16%) |
May 20, 2021 | 14.59 | 14.61 | 14.54 | 14.56 | 82,186 | +0.02(+0.16%) |
May 19, 2021 | 14.47 | 14.61 | 14.47 | 14.54 | 70,659 | +0.07(+0.49%) |
May 18, 2021 | 14.49 | 14.52 | 14.47 | 14.47 | 63,397 | -0.02(-0.16%) |
May 17, 2021 | 14.52 | 14.56 | 14.49 | 14.49 | 77,036 | -0.05(-0.32%) |
May 14, 2021 | 14.68 | 14.75 | 14.54 | 14.54 | 131,993 | -0.21(-1.43%) |
May 13, 2021 | 14.45 | 14.82 | 14.42 | 14.75 | 375,135 | +0.34(+2.35%) |
May 12, 2021 | 14.37 | 14.44 | 14.34 | 14.41 | 92,161 | +0.03(+0.24%) |
May 11, 2021 | 14.37 | 14.41 | 14.34 | 14.38 | 96,357 | -0.01(-0.08%) |
May 10, 2021 | 14.39 | 14.41 | 14.30 | 14.39 | 214,193 | +0.00(+0.00%) |
May 07, 2021 | 14.41 | 14.41 | 14.37 | 14.39 | 96,674 | -0.02(-0.16%) |
May 06, 2021 | 14.39 | 14.49 | 14.32 | 14.41 | 168,515 | +0.02(+0.16%) |
May 05, 2021 | 14.39 | 14.46 | 14.37 | 14.39 | 172,463 | -0.05(-0.32%) |
May 04, 2021 | 14.41 | 14.44 | 14.37 | 14.44 | 155,930 | +0.02(+0.16%) |
May 03, 2021 | 14.37 | 14.41 | 14.34 | 14.41 | 208,586 | +0.05(+0.33%) |
Apr 30, 2021 | 14.32 | 14.37 | 14.30 | 14.37 | 79,753 | +0.07(+0.49%) |
Apr 29, 2021 | 14.39 | 14.39 | 14.25 | 14.30 | 84,540 | -0.07(-0.49%) |
Apr 28, 2021 | 14.39 | 14.41 | 14.32 | 14.37 | 148,527 | +0.00(+0.00%) |
Apr 27, 2021 | 14.32 | 14.37 | 14.30 | 14.37 | 57,382 | +0.05(+0.33%) |
Apr 26, 2021 | 14.27 | 14.34 | 14.27 | 14.32 | 100,804 | +0.07(+0.49%) |
Apr 23, 2021 | 14.30 | 14.34 | 14.25 | 14.25 | 70,635 | -0.09(-0.65%) |
Apr 22, 2021 | 14.34 | 14.37 | 14.30 | 14.34 | 56,162 | +0.02(+0.16%) |
Apr 21, 2021 | 14.25 | 14.37 | 14.23 | 14.32 | 137,940 | +0.09(+0.66%) |
Apr 20, 2021 | 14.25 | 14.30 | 14.20 | 14.23 | 103,101 | +0.00(+0.00%) |
Apr 19, 2021 | 14.25 | 14.34 | 14.23 | 14.23 | 144,928 | -0.02(-0.16%) |
Apr 16, 2021 | 14.32 | 14.32 | 14.23 | 14.25 | 50,900 | -0.07(-0.49%) |
Apr 15, 2021 | 14.30 | 14.32 | 14.27 | 14.32 | 90,940 | +0.07(+0.49%) |
Apr 14, 2021 | 14.30 | 14.32 | 14.20 | 14.25 | 94,962 | +0.01(+0.07%) |
Apr 13, 2021 | 14.19 | 14.31 | 14.19 | 14.24 | 123,140 | -0.02(-0.16%) |
Apr 12, 2021 | 14.19 | 14.26 | 14.15 | 14.26 | 68,636 | +0.07(+0.49%) |
Apr 09, 2021 | 14.15 | 14.19 | 14.15 | 14.19 | 67,417 | +0.05(+0.33%) |
Apr 08, 2021 | 14.22 | 14.22 | 14.12 | 14.15 | 101,398 | -0.07(-0.49%) |
Apr 07, 2021 | 14.17 | 14.22 | 14.15 | 14.22 | 115,089 | +0.07(+0.49%) |
Apr 06, 2021 | 14.12 | 14.17 | 14.12 | 14.15 | 73,528 | +0.00(+0.00%) |
Apr 05, 2021 | 14.15 | 14.17 | 14.08 | 14.15 | 125,647 | -0.02(-0.16%) |
Apr 01, 2021 | 14.12 | 14.22 | 14.10 | 14.17 | 174,916 | -0.02(-0.16%) |
Mar 31, 2021 | 14.17 | 14.19 | 14.15 | 14.19 | 86,974 | +0.05(+0.33%) |
Mar 30, 2021 | 14.15 | 14.15 | 14.10 | 14.15 | 73,573 | +0.00(+0.00%) |
Mar 29, 2021 | 14.10 | 14.17 | 14.08 | 14.15 | 66,386 | +0.05(+0.33%) |
Mar 26, 2021 | 14.17 | 14.17 | 14.10 | 14.10 | 44,342 | -0.07(-0.49%) |
Mar 25, 2021 | 14.15 | 14.17 | 14.05 | 14.17 | 82,411 | +0.00(+0.00%) |
Mar 24, 2021 | 14.08 | 14.17 | 14.08 | 14.17 | 73,580 | +0.05(+0.33%) |
Mar 23, 2021 | 14.05 | 14.12 | 14.05 | 14.12 | 40,591 | +0.07(+0.50%) |
Mar 22, 2021 | 14.05 | 14.08 | 14.03 | 14.05 | 67,574 | +0.00(+0.00%) |
Mar 19, 2021 | 14.05 | 14.10 | 14.05 | 14.05 | 39,692 | +0.02(+0.17%) |
Mar 18, 2021 | 14.12 | 14.12 | 14.03 | 14.03 | 90,223 | -0.12(-0.82%) |
Mar 17, 2021 | 14.08 | 14.15 | 14.03 | 14.15 | 53,678 | +0.09(+0.66%) |
Mar 16, 2021 | 14.08 | 14.09 | 14.01 | 14.05 | 77,375 | +0.02(+0.17%) |
Mar 15, 2021 | 14.05 | 14.08 | 14.03 | 14.03 | 145,715 | -0.02(-0.17%) |
Mar 12, 2021 | 14.12 | 14.15 | 14.03 | 14.05 | 124,417 | -0.05(-0.34%) |
Mar 11, 2021 | 14.11 | 14.11 | 14.02 | 14.10 | 114,937 | -0.01(-0.08%) |
Mar 10, 2021 | 14.09 | 14.11 | 14.02 | 14.11 | 102,636 | +0.05(+0.33%) |
Mar 09, 2021 | 14.04 | 14.09 | 13.95 | 14.07 | 161,433 | +0.05(+0.33%) |
Mar 08, 2021 | 14.02 | 14.07 | 13.97 | 14.02 | 121,608 | -0.02(-0.16%) |
Mar 05, 2021 | 14.04 | 14.11 | 13.97 | 14.04 | 104,037 | +0.02(+0.16%) |
Mar 04, 2021 | 14.02 | 14.11 | 14.00 | 14.02 | 123,147 | -0.02(-0.16%) |
Mar 03, 2021 | 14.14 | 14.16 | 14.02 | 14.04 | 93,241 | -0.16(-1.14%) |
Mar 02, 2021 | 14.02 | 14.25 | 13.97 | 14.20 | 199,837 | +0.18(+1.32%) |