Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.04 | 14.12 | 14.01 | 14.10 | 273,525 | +0.07(+0.51%) |
May 27, 2021 | 14.09 | 14.12 | 14.01 | 14.03 | 602,852 | +0.04(+0.26%) |
May 26, 2021 | 13.96 | 14.04 | 13.89 | 13.99 | 514,066 | +0.10(+0.73%) |
May 25, 2021 | 14.11 | 14.17 | 13.89 | 13.89 | 554,449 | -0.22(-1.53%) |
May 24, 2021 | 14.13 | 14.15 | 14.03 | 14.11 | 400,756 | +0.00(+0.00%) |
May 21, 2021 | 14.12 | 14.15 | 14.07 | 14.11 | 433,958 | +0.01(+0.05%) |
May 20, 2021 | 14.12 | 14.19 | 14.04 | 14.10 | 691,030 | -0.02(-0.15%) |
May 19, 2021 | 14.11 | 14.17 | 13.95 | 14.12 | 638,067 | +0.01(+0.05%) |
May 18, 2021 | 14.05 | 14.24 | 14.03 | 14.12 | 700,963 | +0.08(+0.56%) |
May 17, 2021 | 13.83 | 14.07 | 13.79 | 14.04 | 640,469 | +0.20(+1.45%) |
May 14, 2021 | 13.83 | 13.88 | 13.76 | 13.84 | 583,610 | +0.14(+0.99%) |
May 13, 2021 | 13.49 | 13.83 | 13.49 | 13.70 | 589,647 | +0.25(+1.86%) |
May 12, 2021 | 13.92 | 14.03 | 13.38 | 13.45 | 998,433 | -0.49(-3.55%) |
May 11, 2021 | 14.12 | 14.16 | 13.84 | 13.94 | 689,081 | -0.29(-2.06%) |
May 10, 2021 | 14.42 | 14.45 | 14.23 | 14.24 | 572,592 | -0.18(-1.24%) |
May 07, 2021 | 14.41 | 14.52 | 14.38 | 14.42 | 521,558 | -0.05(-0.35%) |
May 06, 2021 | 14.50 | 14.50 | 14.29 | 14.47 | 498,700 | +0.01(+0.10%) |
May 05, 2021 | 14.46 | 14.50 | 14.26 | 14.45 | 600,650 | +0.10(+0.70%) |
May 04, 2021 | 14.53 | 14.53 | 14.24 | 14.35 | 562,422 | -0.12(-0.84%) |
May 03, 2021 | 14.55 | 14.62 | 14.47 | 14.47 | 540,267 | +0.00(+0.00%) |
Apr 30, 2021 | 14.40 | 14.52 | 14.40 | 14.47 | 670,444 | +0.05(+0.35%) |
Apr 29, 2021 | 14.29 | 14.46 | 14.29 | 14.42 | 700,448 | +0.15(+1.05%) |
Apr 28, 2021 | 14.06 | 14.32 | 14.05 | 14.27 | 720,558 | +0.25(+1.79%) |
Apr 27, 2021 | 13.98 | 14.12 | 13.97 | 14.02 | 592,194 | +0.07(+0.51%) |
Apr 26, 2021 | 14.05 | 14.09 | 13.92 | 13.95 | 502,438 | -0.03(-0.21%) |
Apr 23, 2021 | 13.93 | 14.04 | 13.93 | 13.98 | 560,052 | +0.09(+0.67%) |
Apr 22, 2021 | 14.02 | 14.07 | 13.89 | 13.89 | 536,511 | -0.14(-0.97%) |
Apr 21, 2021 | 13.92 | 14.07 | 13.80 | 14.02 | 513,413 | -0.01(-0.10%) |
Apr 20, 2021 | 14.01 | 14.04 | 13.79 | 14.04 | 803,685 | -0.01(-0.10%) |
Apr 19, 2021 | 14.23 | 14.23 | 13.98 | 14.05 | 712,653 | -0.09(-0.65%) |
Apr 16, 2021 | 13.99 | 14.18 | 13.99 | 14.14 | 673,910 | +0.16(+1.12%) |
Apr 15, 2021 | 14.00 | 14.03 | 13.79 | 13.99 | 732,494 | +0.01(+0.05%) |
Apr 14, 2021 | 13.95 | 14.08 | 13.89 | 13.98 | 463,330 | +0.03(+0.20%) |
Apr 13, 2021 | 13.88 | 14.00 | 13.77 | 13.95 | 612,162 | +0.08(+0.56%) |
Apr 12, 2021 | 13.74 | 13.87 | 13.70 | 13.87 | 432,038 | +0.16(+1.19%) |
Apr 09, 2021 | 13.82 | 13.82 | 13.70 | 13.71 | 323,538 | -0.08(-0.57%) |
Apr 08, 2021 | 13.69 | 13.79 | 13.62 | 13.79 | 364,460 | +0.11(+0.83%) |
Apr 07, 2021 | 13.70 | 13.73 | 13.60 | 13.67 | 338,265 | +0.00(+0.00%) |
Apr 06, 2021 | 13.65 | 13.75 | 13.64 | 13.67 | 415,001 | +0.04(+0.31%) |
Apr 05, 2021 | 13.59 | 13.67 | 13.55 | 13.63 | 500,035 | +0.09(+0.68%) |
Apr 01, 2021 | 13.46 | 13.54 | 13.39 | 13.54 | 660,423 | +0.06(+0.47%) |
Mar 31, 2021 | 13.50 | 13.59 | 13.43 | 13.47 | 702,617 | -0.03(-0.21%) |
Mar 30, 2021 | 13.26 | 13.58 | 13.26 | 13.50 | 667,822 | +0.24(+1.82%) |
Mar 29, 2021 | 13.30 | 13.45 | 13.25 | 13.26 | 586,255 | -0.11(-0.80%) |
Mar 26, 2021 | 13.28 | 13.37 | 13.23 | 13.37 | 478,354 | +0.14(+1.08%) |
Mar 25, 2021 | 13.17 | 13.33 | 12.96 | 13.23 | 414,406 | +0.11(+0.87%) |
Mar 24, 2021 | 13.19 | 13.50 | 13.11 | 13.11 | 546,604 | -0.01(-0.05%) |
Mar 23, 2021 | 13.25 | 13.40 | 13.08 | 13.12 | 472,446 | -0.16(-1.23%) |
Mar 22, 2021 | 13.20 | 13.31 | 13.12 | 13.28 | 563,092 | +0.08(+0.59%) |
Mar 19, 2021 | 13.30 | 13.47 | 13.18 | 13.20 | 1,472,852 | -0.09(-0.70%) |
Mar 18, 2021 | 13.40 | 13.51 | 13.26 | 13.30 | 730,241 | -0.14(-1.05%) |
Mar 17, 2021 | 13.31 | 13.45 | 13.08 | 13.44 | 636,506 | +0.08(+0.64%) |
Mar 16, 2021 | 13.40 | 13.47 | 13.32 | 13.35 | 550,543 | -0.06(-0.47%) |
Mar 15, 2021 | 13.22 | 13.47 | 13.18 | 13.42 | 745,950 | +0.24(+1.82%) |
Mar 12, 2021 | 13.03 | 13.30 | 13.03 | 13.18 | 763,619 | +0.15(+1.14%) |
Mar 11, 2021 | 13.15 | 13.18 | 12.96 | 13.03 | 693,622 | -0.04(-0.32%) |
Mar 10, 2021 | 12.96 | 13.12 | 12.91 | 13.07 | 812,333 | +0.06(+0.49%) |
Mar 09, 2021 | 13.04 | 13.08 | 12.87 | 13.01 | 1,337,473 | +0.18(+1.38%) |
Mar 08, 2021 | 12.73 | 13.06 | 12.65 | 12.83 | 1,466,090 | +0.28(+2.20%) |
Mar 05, 2021 | 13.05 | 13.11 | 12.23 | 12.55 | 3,145,439 | -0.37(-2.90%) |
Mar 04, 2021 | 13.11 | 13.25 | 12.82 | 12.93 | 3,646,514 | -0.59(-4.39%) |
Mar 03, 2021 | 13.58 | 13.81 | 13.52 | 13.52 | 677,885 | -0.04(-0.31%) |
Mar 02, 2021 | 13.45 | 13.62 | 13.36 | 13.57 | 373,085 | +0.11(+0.84%) |