Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.40 | 14.69 | 14.34 | 14.51 | 14,840 | +0.07(+0.52%) |
May 27, 2021 | 14.46 | 14.54 | 14.27 | 14.44 | 25,268 | +0.16(+1.10%) |
May 26, 2021 | 14.31 | 14.54 | 14.00 | 14.28 | 42,508 | -0.05(-0.38%) |
May 25, 2021 | 14.51 | 14.51 | 14.33 | 14.33 | 13,644 | -0.30(-2.03%) |
May 24, 2021 | 14.37 | 15.00 | 14.37 | 14.63 | 22,580 | +0.26(+1.77%) |
May 21, 2021 | 14.40 | 14.54 | 14.28 | 14.38 | 38,984 | +0.05(+0.38%) |
May 20, 2021 | 14.29 | 14.49 | 14.24 | 14.32 | 24,344 | +0.15(+1.08%) |
May 19, 2021 | 14.15 | 14.56 | 14.02 | 14.17 | 38,056 | -0.08(-0.58%) |
May 18, 2021 | 14.21 | 15.25 | 14.21 | 14.25 | 53,380 | -0.10(-0.66%) |
May 17, 2021 | 14.32 | 14.41 | 14.12 | 14.35 | 17,692 | +0.02(+0.16%) |
May 14, 2021 | 14.14 | 14.41 | 14.11 | 14.32 | 15,408 | +0.19(+1.31%) |
May 13, 2021 | 14.37 | 14.45 | 14.14 | 14.14 | 36,296 | -0.09(-0.63%) |
May 12, 2021 | 14.47 | 14.76 | 14.12 | 14.23 | 45,444 | -0.30(-2.05%) |
May 11, 2021 | 14.45 | 14.66 | 14.39 | 14.53 | 10,700 | +0.11(+0.76%) |
May 10, 2021 | 14.63 | 15.00 | 14.40 | 14.41 | 34,980 | -0.22(-1.50%) |
May 07, 2021 | 14.38 | 14.82 | 14.38 | 14.63 | 10,948 | +0.32(+2.25%) |
May 06, 2021 | 14.55 | 14.99 | 14.31 | 14.31 | 19,740 | -0.21(-1.46%) |
May 05, 2021 | 14.40 | 14.62 | 14.37 | 14.53 | 34,608 | +0.12(+0.87%) |
May 04, 2021 | 14.16 | 14.61 | 14.05 | 14.40 | 19,172 | +0.09(+0.61%) |
May 03, 2021 | 15.25 | 15.25 | 14.31 | 14.31 | 16,032 | -0.17(-1.16%) |
Apr 30, 2021 | 14.43 | 14.83 | 14.30 | 14.48 | 12,000 | -0.21(-1.46%) |
Apr 29, 2021 | 14.76 | 14.76 | 14.56 | 14.70 | 7,500 | +0.22(+1.52%) |
Apr 28, 2021 | 14.75 | 14.75 | 14.47 | 14.47 | 8,860 | +0.10(+0.70%) |
Apr 27, 2021 | 14.49 | 14.75 | 14.38 | 14.38 | 16,232 | -0.15(-1.03%) |
Apr 26, 2021 | 14.82 | 15.04 | 14.49 | 14.53 | 32,648 | -0.34(-2.29%) |
Apr 23, 2021 | 15.40 | 15.40 | 14.87 | 14.87 | 42,800 | -0.67(-4.34%) |
Apr 22, 2021 | 15.00 | 15.61 | 15.00 | 15.54 | 49,400 | +0.63(+4.26%) |
Apr 21, 2021 | 14.36 | 15.26 | 14.36 | 14.90 | 23,728 | +0.43(+2.97%) |
Apr 20, 2021 | 15.18 | 15.18 | 14.32 | 14.47 | 30,232 | -0.61(-4.04%) |
Apr 19, 2021 | 15.23 | 15.38 | 14.97 | 15.09 | 25,156 | -0.12(-0.79%) |
Apr 16, 2021 | 15.49 | 15.50 | 15.15 | 15.21 | 17,200 | -0.28(-1.82%) |
Apr 15, 2021 | 15.24 | 15.93 | 15.23 | 15.49 | 39,000 | +0.09(+0.55%) |
Apr 14, 2021 | 15.31 | 15.79 | 14.87 | 15.40 | 52,776 | +0.52(+3.49%) |
Apr 13, 2021 | 15.35 | 15.40 | 14.87 | 14.88 | 9,212 | -0.47(-3.04%) |
Apr 12, 2021 | 15.38 | 16.52 | 15.03 | 15.35 | 24,324 | +0.17(+1.13%) |
Apr 09, 2021 | 14.76 | 15.50 | 14.76 | 15.18 | 45,600 | +0.42(+2.81%) |
Apr 08, 2021 | 15.29 | 15.29 | 14.51 | 14.76 | 23,536 | -0.25(-1.65%) |
Apr 07, 2021 | 15.62 | 15.62 | 14.95 | 15.01 | 25,152 | -0.68(-4.35%) |
Apr 06, 2021 | 16.15 | 16.57 | 15.62 | 15.69 | 54,272 | -0.35(-2.21%) |
Apr 05, 2021 | 16.07 | 16.56 | 15.52 | 16.05 | 46,232 | +0.22(+1.41%) |
Apr 01, 2021 | 15.65 | 16.25 | 15.56 | 15.82 | 36,000 | +0.40(+2.59%) |
Mar 31, 2021 | 15.21 | 15.55 | 15.21 | 15.43 | 22,572 | +0.11(+0.69%) |
Mar 30, 2021 | 14.73 | 15.39 | 14.73 | 15.32 | 32,048 | +0.24(+1.57%) |
Mar 29, 2021 | 15.00 | 15.54 | 14.56 | 15.08 | 49,300 | +0.08(+0.55%) |
Mar 26, 2021 | 15.00 | 15.00 | 14.70 | 15.00 | 21,200 | +0.05(+0.33%) |
Mar 25, 2021 | 14.37 | 15.11 | 14.13 | 14.95 | 39,704 | +0.45(+3.12%) |
Mar 24, 2021 | 15.03 | 15.43 | 14.50 | 14.50 | 14,048 | -0.62(-4.10%) |
Mar 23, 2021 | 15.48 | 15.48 | 14.25 | 15.12 | 36,480 | -0.41(-2.66%) |
Mar 22, 2021 | 15.45 | 15.78 | 15.19 | 15.53 | 24,040 | +0.41(+2.73%) |
Mar 19, 2021 | 15.72 | 15.89 | 15.04 | 15.12 | 108,400 | -0.45(-2.86%) |
Mar 18, 2021 | 15.79 | 15.79 | 15.35 | 15.56 | 37,568 | -0.16(-1.02%) |
Mar 17, 2021 | 15.70 | 15.82 | 15.51 | 15.72 | 16,964 | -0.25(-1.55%) |
Mar 16, 2021 | 16.04 | 16.04 | 15.50 | 15.97 | 42,568 | -0.17(-1.05%) |
Mar 15, 2021 | 16.02 | 16.14 | 15.75 | 16.14 | 40,300 | +0.30(+1.91%) |
Mar 12, 2021 | 15.40 | 16.14 | 15.40 | 15.84 | 28,000 | +0.24(+1.52%) |
Mar 11, 2021 | 15.50 | 15.60 | 15.07 | 15.60 | 23,428 | +0.03(+0.21%) |
Mar 10, 2021 | 15.54 | 15.79 | 15.26 | 15.57 | 45,504 | +0.04(+0.23%) |
Mar 09, 2021 | 15.67 | 16.48 | 15.41 | 15.53 | 48,868 | +0.04(+0.23%) |
Mar 08, 2021 | 14.86 | 15.78 | 14.86 | 15.50 | 48,084 | +0.53(+3.54%) |
Mar 05, 2021 | 14.50 | 14.97 | 14.44 | 14.97 | 14,800 | +0.60(+4.19%) |
Mar 04, 2021 | 14.77 | 15.11 | 14.28 | 14.37 | 25,900 | -0.62(-4.17%) |
Mar 03, 2021 | 14.92 | 15.25 | 14.87 | 14.99 | 31,040 | +0.01(+0.05%) |
Mar 02, 2021 | 15.18 | 15.18 | 14.72 | 14.98 | 18,836 | -0.23(-1.54%) |