Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.29 | 14.29 | 13.83 | 14.14 | 56,461 | -0.10(-0.70%) |
May 27, 2021 | 13.97 | 14.31 | 13.97 | 14.24 | 45,551 | +0.35(+2.52%) |
May 26, 2021 | 13.51 | 14.15 | 13.45 | 13.89 | 47,034 | +0.42(+3.12%) |
May 25, 2021 | 13.92 | 13.97 | 13.47 | 13.47 | 37,304 | -0.38(-2.74%) |
May 24, 2021 | 14.14 | 14.19 | 13.70 | 13.85 | 46,114 | -0.24(-1.70%) |
May 21, 2021 | 14.36 | 14.41 | 14.07 | 14.09 | 54,479 | -0.11(-0.77%) |
May 20, 2021 | 13.84 | 14.26 | 13.55 | 14.20 | 85,054 | +0.38(+2.75%) |
May 19, 2021 | 13.69 | 13.86 | 13.50 | 13.82 | 44,403 | -0.05(-0.36%) |
May 18, 2021 | 13.66 | 14.20 | 13.43 | 13.87 | 78,924 | +0.19(+1.39%) |
May 17, 2021 | 13.81 | 13.81 | 13.49 | 13.68 | 46,864 | -0.15(-1.08%) |
May 14, 2021 | 13.58 | 13.88 | 13.58 | 13.83 | 33,574 | +0.37(+2.75%) |
May 13, 2021 | 13.45 | 13.86 | 13.10 | 13.46 | 102,845 | +0.01(+0.07%) |
May 12, 2021 | 13.92 | 13.92 | 13.36 | 13.45 | 88,679 | -0.58(-4.13%) |
May 11, 2021 | 13.57 | 14.21 | 13.55 | 14.03 | 67,775 | +0.00(+0.00%) |
May 10, 2021 | 14.73 | 14.99 | 14.03 | 14.03 | 63,673 | -0.54(-3.71%) |
May 07, 2021 | 14.40 | 14.60 | 14.39 | 14.57 | 71,665 | +0.22(+1.53%) |
May 06, 2021 | 14.49 | 14.56 | 14.00 | 14.35 | 134,795 | -0.15(-1.03%) |
May 05, 2021 | 14.60 | 14.60 | 14.21 | 14.50 | 80,123 | -0.10(-0.68%) |
May 04, 2021 | 14.59 | 14.95 | 14.39 | 14.60 | 109,878 | -0.12(-0.82%) |
May 03, 2021 | 15.28 | 15.31 | 14.71 | 14.72 | 123,656 | -0.55(-3.60%) |
Apr 30, 2021 | 15.22 | 15.43 | 15.05 | 15.27 | 222,200 | -0.03(-0.20%) |
Apr 29, 2021 | 15.63 | 15.79 | 15.19 | 15.30 | 72,100 | -0.18(-1.16%) |
Apr 28, 2021 | 15.80 | 15.84 | 15.46 | 15.48 | 58,475 | -0.29(-1.84%) |
Apr 27, 2021 | 16.00 | 16.23 | 15.68 | 15.77 | 82,179 | -0.15(-0.94%) |
Apr 26, 2021 | 16.00 | 16.12 | 15.75 | 15.92 | 130,922 | +0.01(+0.06%) |
Apr 23, 2021 | 15.81 | 16.03 | 15.67 | 15.91 | 49,000 | +0.16(+1.02%) |
Apr 22, 2021 | 15.81 | 16.06 | 15.66 | 15.75 | 68,551 | +0.00(+0.00%) |
Apr 21, 2021 | 15.86 | 15.86 | 15.26 | 15.75 | 55,025 | +0.15(+0.96%) |
Apr 20, 2021 | 16.23 | 16.30 | 15.45 | 15.60 | 93,723 | -0.59(-3.64%) |
Apr 19, 2021 | 16.42 | 16.58 | 16.01 | 16.19 | 94,171 | -0.25(-1.52%) |
Apr 16, 2021 | 16.46 | 16.58 | 15.80 | 16.44 | 112,300 | +0.11(+0.67%) |
Apr 15, 2021 | 16.38 | 16.63 | 15.96 | 16.33 | 253,057 | +0.10(+0.62%) |
Apr 14, 2021 | 15.00 | 16.30 | 14.82 | 16.23 | 326,076 | +1.42(+9.59%) |
Apr 13, 2021 | 14.20 | 14.99 | 14.20 | 14.81 | 500,704 | +0.67(+4.74%) |
Apr 12, 2021 | 13.89 | 14.19 | 13.80 | 14.14 | 124,098 | +0.34(+2.46%) |
Apr 09, 2021 | 13.77 | 13.83 | 13.28 | 13.80 | 65,800 | +0.49(+3.68%) |
Apr 08, 2021 | 13.15 | 13.32 | 13.03 | 13.31 | 31,167 | +0.25(+1.91%) |
Apr 07, 2021 | 13.48 | 13.57 | 13.00 | 13.06 | 45,349 | -0.42(-3.12%) |
Apr 06, 2021 | 13.27 | 13.53 | 13.20 | 13.48 | 81,250 | +0.22(+1.66%) |
Apr 05, 2021 | 13.59 | 13.59 | 13.12 | 13.26 | 77,254 | -0.20(-1.49%) |
Apr 01, 2021 | 13.50 | 13.62 | 13.34 | 13.46 | 84,800 | +0.04(+0.30%) |
Mar 31, 2021 | 13.05 | 13.55 | 12.89 | 13.42 | 91,663 | +0.36(+2.76%) |
Mar 30, 2021 | 13.02 | 13.17 | 12.70 | 13.06 | 117,417 | -0.03(-0.23%) |
Mar 29, 2021 | 13.32 | 13.55 | 13.00 | 13.09 | 161,330 | -0.19(-1.43%) |
Mar 26, 2021 | 12.84 | 13.32 | 12.79 | 13.28 | 147,600 | +0.48(+3.75%) |
Mar 25, 2021 | 12.71 | 12.97 | 12.51 | 12.80 | 133,082 | +0.07(+0.55%) |
Mar 24, 2021 | 13.11 | 13.44 | 12.66 | 12.73 | 144,261 | -0.38(-2.90%) |
Mar 23, 2021 | 13.84 | 13.93 | 13.10 | 13.11 | 216,128 | -0.70(-5.07%) |
Mar 22, 2021 | 14.36 | 14.45 | 13.80 | 13.81 | 251,504 | -0.45(-3.16%) |
Mar 19, 2021 | 14.42 | 14.89 | 14.25 | 14.26 | 469,100 | -0.11(-0.77%) |
Mar 18, 2021 | 13.75 | 14.74 | 13.75 | 14.37 | 502,427 | +0.78(+5.74%) |
Mar 17, 2021 | 13.67 | 13.92 | 13.23 | 13.59 | 345,040 | -0.05(-0.37%) |
Mar 16, 2021 | 13.65 | 13.81 | 13.55 | 13.64 | 35,996 | -0.04(-0.29%) |
Mar 15, 2021 | 13.84 | 13.84 | 13.58 | 13.68 | 35,305 | +0.04(+0.29%) |
Mar 12, 2021 | 13.57 | 13.71 | 13.41 | 13.64 | 47,800 | +0.01(+0.07%) |
Mar 11, 2021 | 13.75 | 13.87 | 13.47 | 13.63 | 106,110 | +0.09(+0.66%) |
Mar 10, 2021 | 12.86 | 13.74 | 12.76 | 13.54 | 114,568 | +0.74(+5.78%) |
Mar 09, 2021 | 12.51 | 12.97 | 12.47 | 12.80 | 81,450 | +0.36(+2.89%) |
Mar 08, 2021 | 12.23 | 12.50 | 12.14 | 12.44 | 78,631 | +0.25(+2.05%) |
Mar 05, 2021 | 11.99 | 12.23 | 11.88 | 12.19 | 73,400 | +0.32(+2.70%) |
Mar 04, 2021 | 12.21 | 12.41 | 11.76 | 11.87 | 79,108 | -0.40(-3.26%) |
Mar 03, 2021 | 12.15 | 12.38 | 12.13 | 12.27 | 98,008 | +0.12(+0.99%) |
Mar 02, 2021 | 11.95 | 12.25 | 11.82 | 12.15 | 403,105 | +0.20(+1.67%) |