Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.49 | 14.51 | 14.38 | 14.38 | 1,201 | -0.12(-0.86%) |
May 27, 2021 | 14.34 | 14.56 | 14.29 | 14.51 | 1,354 | +0.44(+3.15%) |
May 26, 2021 | 14.10 | 14.10 | 14.06 | 14.06 | 531 | -0.42(-2.90%) |
May 25, 2021 | 14.54 | 14.54 | 14.37 | 14.48 | 1,215 | +0.09(+0.61%) |
May 24, 2021 | 14.37 | 14.51 | 14.34 | 14.39 | 2,238 | +0.03(+0.23%) |
May 21, 2021 | 14.31 | 14.49 | 14.31 | 14.36 | 2,550 | +0.06(+0.44%) |
May 20, 2021 | 14.30 | 14.42 | 14.30 | 14.30 | 1,720 | -0.14(-0.95%) |
May 19, 2021 | 14.12 | 14.44 | 14.12 | 14.44 | 1,923 | +0.03(+0.19%) |
May 18, 2021 | 14.50 | 14.52 | 14.41 | 14.41 | 2,336 | +0.33(+2.34%) |
May 17, 2021 | 14.17 | 14.30 | 14.08 | 14.08 | 1,127 | -0.32(-2.22%) |
May 14, 2021 | 14.45 | 14.45 | 14.40 | 14.40 | 428 | +0.09(+0.63%) |
May 13, 2021 | 14.32 | 14.42 | 14.19 | 14.31 | 1,738 | -0.01(-0.07%) |
May 12, 2021 | 14.30 | 14.36 | 14.28 | 14.32 | 1,717 | -0.08(-0.53%) |
May 11, 2021 | 14.34 | 14.55 | 14.34 | 14.40 | 1,625 | -0.22(-1.53%) |
May 10, 2021 | 14.90 | 14.92 | 14.62 | 14.62 | 8,316 | +0.13(+0.91%) |
May 07, 2021 | 14.20 | 14.49 | 14.20 | 14.49 | 2,768 | -0.20(-1.36%) |
May 06, 2021 | 14.86 | 14.86 | 14.44 | 14.69 | 1,944 | +0.27(+1.86%) |
May 05, 2021 | 14.44 | 14.61 | 14.26 | 14.42 | 27,532 | +0.22(+1.55%) |
May 04, 2021 | 14.15 | 14.29 | 14.01 | 14.20 | 6,816 | -0.27(-1.85%) |
May 03, 2021 | 15.05 | 15.05 | 14.47 | 14.47 | 1,447 | +0.04(+0.26%) |
Apr 30, 2021 | 14.42 | 14.62 | 14.41 | 14.43 | 8,600 | -0.53(-3.54%) |
Apr 29, 2021 | 14.54 | 14.99 | 14.36 | 14.96 | 21,604 | +1.20(+8.72%) |
Apr 28, 2021 | 13.73 | 13.97 | 13.70 | 13.76 | 14,680 | +0.03(+0.22%) |
Apr 27, 2021 | 13.77 | 13.93 | 13.59 | 13.73 | 7,866 | +0.30(+2.23%) |
Apr 26, 2021 | 13.53 | 13.66 | 13.43 | 13.43 | 1,544 | +0.02(+0.11%) |
Apr 23, 2021 | 13.39 | 13.41 | 13.25 | 13.41 | 3,100 | +0.13(+1.02%) |
Apr 22, 2021 | 13.38 | 13.38 | 13.22 | 13.28 | 2,667 | -0.09(-0.67%) |
Apr 21, 2021 | 13.38 | 13.50 | 13.30 | 13.37 | 1,370 | -0.10(-0.74%) |
Apr 20, 2021 | 13.48 | 13.48 | 13.41 | 13.47 | 4,364 | -0.51(-3.63%) |
Apr 19, 2021 | 13.97 | 14.06 | 13.89 | 13.98 | 2,357 | +0.25(+1.79%) |
Apr 16, 2021 | 13.78 | 13.92 | 13.64 | 13.73 | 7,900 | +0.11(+0.79%) |
Apr 15, 2021 | 13.68 | 13.69 | 13.43 | 13.62 | 3,500 | +0.08(+0.63%) |
Apr 14, 2021 | 13.64 | 13.73 | 13.54 | 13.54 | 2,079 | -0.01(-0.09%) |
Apr 13, 2021 | 13.79 | 13.79 | 13.48 | 13.55 | 16,178 | -0.23(-1.69%) |
Apr 12, 2021 | 13.86 | 13.90 | 13.79 | 13.79 | 2,449 | -0.13(-0.97%) |
Apr 09, 2021 | 13.86 | 13.92 | 13.73 | 13.92 | 2,300 | -0.18(-1.28%) |
Apr 08, 2021 | 14.14 | 14.23 | 13.88 | 14.10 | 4,896 | +0.14(+1.04%) |
Apr 07, 2021 | 14.00 | 14.16 | 13.75 | 13.96 | 3,615 | +0.03(+0.18%) |
Apr 06, 2021 | 13.83 | 14.15 | 13.83 | 13.93 | 14,092 | -0.22(-1.55%) |
Apr 05, 2021 | 13.91 | 14.15 | 13.72 | 14.15 | 3,647 | +0.29(+2.09%) |
Apr 01, 2021 | 13.69 | 13.97 | 13.61 | 13.86 | 79,900 | -0.28(-1.98%) |
Mar 31, 2021 | 14.06 | 14.19 | 13.94 | 14.14 | 77,142 | -0.24(-1.70%) |
Mar 30, 2021 | 14.30 | 14.48 | 14.10 | 14.38 | 15,148 | +0.21(+1.45%) |
Mar 29, 2021 | 14.00 | 14.28 | 13.93 | 14.18 | 8,182 | +0.07(+0.50%) |
Mar 26, 2021 | 13.99 | 14.11 | 13.90 | 14.11 | 6,200 | +0.32(+2.36%) |
Mar 25, 2021 | 13.57 | 13.92 | 13.57 | 13.79 | 6,282 | +0.10(+0.69%) |
Mar 24, 2021 | 13.69 | 13.78 | 13.45 | 13.69 | 25,412 | +0.34(+2.59%) |
Mar 23, 2021 | 13.50 | 13.74 | 13.35 | 13.35 | 5,379 | -0.42(-3.09%) |
Mar 22, 2021 | 13.74 | 13.80 | 13.55 | 13.77 | 7,699 | -0.11(-0.79%) |
Mar 19, 2021 | 13.59 | 13.90 | 13.59 | 13.88 | 10,500 | -0.07(-0.50%) |
Mar 18, 2021 | 14.24 | 14.35 | 13.95 | 13.95 | 3,739 | -0.30(-2.11%) |
Mar 17, 2021 | 14.08 | 14.25 | 14.04 | 14.25 | 7,516 | +0.38(+2.74%) |
Mar 16, 2021 | 13.85 | 13.97 | 13.70 | 13.87 | 11,128 | -0.01(-0.04%) |
Mar 15, 2021 | 13.70 | 14.05 | 13.70 | 13.88 | 12,835 | +0.19(+1.39%) |
Mar 12, 2021 | 13.72 | 13.94 | 13.63 | 13.69 | 2,600 | +0.16(+1.20%) |
Mar 11, 2021 | 13.61 | 13.75 | 13.45 | 13.52 | 6,552 | -0.53(-3.75%) |
Mar 10, 2021 | 13.79 | 14.05 | 13.73 | 14.05 | 3,565 | -0.20(-1.40%) |
Mar 09, 2021 | 14.07 | 14.25 | 13.94 | 14.25 | 4,129 | +0.14(+0.99%) |
Mar 08, 2021 | 14.26 | 14.67 | 14.06 | 14.11 | 2,728 | -0.66(-4.47%) |
Mar 05, 2021 | 14.52 | 14.77 | 13.90 | 14.77 | 3,500 | +1.22(+9.00%) |
Mar 04, 2021 | 13.85 | 14.00 | 13.43 | 13.55 | 3,681 | -0.51(-3.63%) |
Mar 03, 2021 | 14.24 | 14.24 | 13.90 | 14.06 | 9,595 | +0.30(+2.18%) |
Mar 02, 2021 | 13.64 | 13.85 | 13.44 | 13.76 | 8,460 | +0.51(+3.85%) |