Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.69 | 14.63 | 13.69 | 14.22 | 36,946 | +0.18(+1.28%) |
May 27, 2021 | 14.20 | 14.20 | 13.96 | 14.04 | 32,360 | -0.12(-0.85%) |
May 26, 2021 | 13.76 | 14.17 | 13.76 | 14.16 | 24,461 | +0.06(+0.43%) |
May 25, 2021 | 14.12 | 14.21 | 14.02 | 14.10 | 33,364 | -0.02(-0.14%) |
May 24, 2021 | 13.80 | 14.21 | 13.80 | 14.12 | 48,309 | +0.21(+1.51%) |
May 21, 2021 | 13.98 | 14.00 | 13.90 | 13.91 | 59,291 | -0.11(-0.78%) |
May 20, 2021 | 14.02 | 14.03 | 13.79 | 14.02 | 38,735 | +0.23(+1.67%) |
May 19, 2021 | 14.02 | 14.14 | 13.78 | 13.79 | 50,292 | -0.13(-0.93%) |
May 18, 2021 | 13.99 | 13.99 | 13.83 | 13.92 | 50,744 | +0.07(+0.54%) |
May 17, 2021 | 14.21 | 14.21 | 13.77 | 13.85 | 29,890 | -0.00(-0.04%) |
May 14, 2021 | 13.76 | 13.89 | 13.76 | 13.85 | 43,292 | +0.05(+0.36%) |
May 13, 2021 | 13.65 | 13.90 | 13.65 | 13.80 | 59,617 | +0.10(+0.73%) |
May 12, 2021 | 13.87 | 13.90 | 13.62 | 13.70 | 67,156 | -0.74(-5.12%) |
May 11, 2021 | 14.34 | 14.44 | 14.19 | 14.44 | 68,887 | +0.08(+0.59%) |
May 10, 2021 | 14.31 | 14.66 | 14.31 | 14.36 | 33,087 | -0.20(-1.34%) |
May 07, 2021 | 14.38 | 14.55 | 14.25 | 14.55 | 91,772 | +0.35(+2.46%) |
May 06, 2021 | 13.88 | 14.30 | 13.74 | 14.20 | 118,668 | +0.39(+2.82%) |
May 05, 2021 | 13.70 | 13.84 | 13.69 | 13.81 | 34,601 | +0.12(+0.88%) |
May 04, 2021 | 13.72 | 13.80 | 13.52 | 13.69 | 46,452 | -0.14(-1.01%) |
May 03, 2021 | 13.65 | 13.84 | 13.65 | 13.83 | 56,958 | +0.16(+1.17%) |
Apr 30, 2021 | 13.75 | 13.81 | 13.66 | 13.67 | 60,100 | -0.17(-1.23%) |
Apr 29, 2021 | 13.79 | 13.84 | 13.70 | 13.84 | 37,970 | +0.10(+0.73%) |
Apr 28, 2021 | 13.81 | 13.84 | 13.74 | 13.74 | 46,563 | -0.07(-0.51%) |
Apr 27, 2021 | 13.96 | 13.96 | 13.75 | 13.81 | 52,351 | -0.09(-0.65%) |
Apr 26, 2021 | 13.40 | 14.02 | 13.40 | 13.90 | 55,549 | -0.11(-0.75%) |
Apr 23, 2021 | 13.55 | 14.05 | 13.55 | 14.01 | 42,700 | +0.12(+0.90%) |
Apr 22, 2021 | 13.62 | 14.03 | 13.62 | 13.88 | 115,097 | -0.10(-0.72%) |
Apr 21, 2021 | 13.92 | 14.01 | 13.81 | 13.98 | 60,910 | +0.14(+1.01%) |
Apr 20, 2021 | 14.10 | 14.10 | 13.80 | 13.84 | 131,451 | -0.38(-2.67%) |
Apr 19, 2021 | 14.36 | 14.36 | 14.13 | 14.22 | 88,100 | -0.12(-0.84%) |
Apr 16, 2021 | 14.75 | 14.75 | 14.27 | 14.34 | 39,400 | -0.10(-0.69%) |
Apr 15, 2021 | 14.35 | 14.44 | 14.26 | 14.44 | 56,281 | +0.24(+1.69%) |
Apr 14, 2021 | 14.21 | 14.28 | 14.15 | 14.20 | 43,895 | -0.14(-0.98%) |
Apr 13, 2021 | 14.22 | 14.39 | 14.21 | 14.34 | 18,439 | +0.10(+0.70%) |
Apr 12, 2021 | 14.45 | 14.45 | 14.19 | 14.24 | 38,480 | +0.02(+0.11%) |
Apr 09, 2021 | 14.35 | 14.36 | 14.17 | 14.22 | 37,300 | -0.08(-0.52%) |
Apr 08, 2021 | 14.30 | 14.32 | 14.25 | 14.30 | 38,820 | -0.12(-0.83%) |
Apr 07, 2021 | 14.32 | 14.45 | 14.32 | 14.42 | 19,274 | +0.05(+0.35%) |
Apr 06, 2021 | 14.41 | 14.48 | 14.31 | 14.37 | 26,667 | -0.13(-0.90%) |
Apr 05, 2021 | 14.27 | 14.50 | 14.14 | 14.50 | 50,434 | +0.23(+1.65%) |
Apr 01, 2021 | 14.53 | 14.53 | 14.16 | 14.27 | 97,000 | -0.20(-1.35%) |
Mar 31, 2021 | 14.50 | 14.62 | 14.36 | 14.46 | 43,123 | -0.16(-1.09%) |
Mar 30, 2021 | 14.92 | 14.92 | 14.50 | 14.62 | 64,744 | -0.28(-1.88%) |
Mar 29, 2021 | 14.46 | 15.12 | 14.46 | 14.90 | 38,967 | -0.22(-1.46%) |
Mar 26, 2021 | 14.89 | 15.12 | 14.80 | 15.12 | 20,800 | +0.06(+0.40%) |
Mar 25, 2021 | 14.92 | 15.07 | 14.66 | 15.06 | 28,031 | +0.29(+2.00%) |
Mar 24, 2021 | 14.75 | 14.83 | 14.63 | 14.77 | 34,973 | -0.17(-1.17%) |
Mar 23, 2021 | 15.06 | 15.09 | 14.90 | 14.94 | 24,853 | -0.26(-1.71%) |
Mar 22, 2021 | 15.02 | 15.22 | 14.67 | 15.20 | 23,015 | +0.38(+2.60%) |
Mar 19, 2021 | 14.80 | 14.93 | 14.63 | 14.81 | 58,700 | -0.11(-0.70%) |
Mar 18, 2021 | 15.25 | 15.25 | 14.86 | 14.92 | 44,773 | -0.07(-0.50%) |
Mar 17, 2021 | 14.87 | 15.05 | 14.84 | 14.99 | 40,349 | +0.05(+0.37%) |
Mar 16, 2021 | 15.28 | 15.30 | 14.78 | 14.94 | 47,962 | -0.06(-0.40%) |
Mar 15, 2021 | 15.11 | 15.33 | 14.88 | 15.00 | 51,621 | +0.03(+0.20%) |
Mar 12, 2021 | 14.90 | 15.02 | 14.83 | 14.97 | 29,100 | -0.05(-0.33%) |
Mar 11, 2021 | 15.41 | 15.41 | 14.75 | 15.02 | 28,019 | +0.06(+0.40%) |
Mar 10, 2021 | 14.90 | 14.99 | 14.90 | 14.96 | 51,497 | +0.03(+0.20%) |
Mar 09, 2021 | 15.18 | 15.18 | 14.66 | 14.93 | 83,372 | +0.32(+2.19%) |
Mar 08, 2021 | 14.69 | 14.82 | 14.53 | 14.61 | 33,527 | +0.05(+0.34%) |
Mar 05, 2021 | 14.44 | 14.61 | 14.33 | 14.56 | 52,700 | -0.01(-0.07%) |
Mar 04, 2021 | 14.61 | 15.11 | 14.51 | 14.57 | 62,118 | -0.23(-1.55%) |
Mar 03, 2021 | 15.31 | 15.31 | 14.80 | 14.80 | 44,416 | +0.06(+0.41%) |
Mar 02, 2021 | 15.08 | 15.08 | 14.57 | 14.74 | 50,025 | -0.15(-1.01%) |