Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.64 | 13.92 | 13.53 | 13.92 | 474,511 | +0.36(+2.64%) |
May 27, 2021 | 13.81 | 13.97 | 13.49 | 13.56 | 543,696 | -0.18(-1.30%) |
May 26, 2021 | 13.70 | 13.85 | 13.53 | 13.74 | 537,698 | +0.04(+0.28%) |
May 25, 2021 | 13.89 | 14.00 | 13.62 | 13.70 | 602,848 | -0.13(-0.95%) |
May 24, 2021 | 13.86 | 14.02 | 13.69 | 13.84 | 341,187 | +0.06(+0.41%) |
May 21, 2021 | 13.76 | 13.89 | 13.67 | 13.78 | 550,252 | +0.15(+1.11%) |
May 20, 2021 | 13.32 | 13.76 | 13.09 | 13.63 | 675,349 | +0.27(+2.05%) |
May 19, 2021 | 13.33 | 13.38 | 13.15 | 13.36 | 341,666 | -0.01(-0.07%) |
May 18, 2021 | 13.43 | 13.62 | 13.19 | 13.36 | 375,091 | -0.07(-0.49%) |
May 17, 2021 | 13.62 | 13.69 | 13.35 | 13.43 | 310,492 | -0.24(-1.73%) |
May 14, 2021 | 13.76 | 13.95 | 13.60 | 13.67 | 236,769 | -0.13(-0.96%) |
May 13, 2021 | 13.42 | 13.81 | 13.42 | 13.80 | 440,353 | +0.39(+2.88%) |
May 12, 2021 | 13.82 | 13.95 | 13.33 | 13.41 | 375,322 | -0.48(-3.46%) |
May 11, 2021 | 14.12 | 14.20 | 13.86 | 13.89 | 479,181 | -0.40(-2.77%) |
May 10, 2021 | 14.25 | 14.60 | 14.25 | 14.29 | 563,401 | -0.13(-0.92%) |
May 07, 2021 | 14.70 | 14.89 | 14.36 | 14.42 | 241,636 | -0.40(-2.67%) |
May 06, 2021 | 14.24 | 14.82 | 14.13 | 14.82 | 422,961 | +0.41(+2.81%) |
May 05, 2021 | 14.43 | 14.63 | 14.11 | 14.41 | 338,587 | -0.07(-0.46%) |
May 04, 2021 | 14.58 | 14.86 | 14.34 | 14.48 | 335,550 | +0.03(+0.20%) |
May 03, 2021 | 13.97 | 14.62 | 13.97 | 14.45 | 383,421 | +0.57(+4.08%) |
Apr 30, 2021 | 14.12 | 14.23 | 13.82 | 13.88 | 249,375 | -0.40(-2.77%) |
Apr 29, 2021 | 14.62 | 14.70 | 14.20 | 14.28 | 141,797 | -0.27(-1.88%) |
Apr 28, 2021 | 14.71 | 14.75 | 14.32 | 14.55 | 159,366 | -0.14(-0.96%) |
Apr 27, 2021 | 14.87 | 14.87 | 14.60 | 14.69 | 196,827 | -0.16(-1.08%) |
Apr 26, 2021 | 15.01 | 15.15 | 14.74 | 14.85 | 165,628 | -0.07(-0.44%) |
Apr 23, 2021 | 14.79 | 15.05 | 14.63 | 14.92 | 163,281 | +0.23(+1.54%) |
Apr 22, 2021 | 14.95 | 14.95 | 14.55 | 14.69 | 223,327 | -0.21(-1.39%) |
Apr 21, 2021 | 14.99 | 15.35 | 14.85 | 14.90 | 131,493 | -0.11(-0.75%) |
Apr 20, 2021 | 15.37 | 15.56 | 14.67 | 15.02 | 424,222 | -1.21(-7.44%) |
Apr 19, 2021 | 16.10 | 16.41 | 16.03 | 16.22 | 228,044 | +0.13(+0.82%) |
Apr 16, 2021 | 16.16 | 16.18 | 15.71 | 16.09 | 236,863 | +0.06(+0.35%) |
Apr 15, 2021 | 16.16 | 16.16 | 15.97 | 16.03 | 158,396 | -0.12(-0.76%) |
Apr 14, 2021 | 16.09 | 16.40 | 16.01 | 16.16 | 107,128 | +0.14(+0.88%) |
Apr 13, 2021 | 16.14 | 16.14 | 15.73 | 16.01 | 205,436 | -0.13(-0.82%) |
Apr 12, 2021 | 15.91 | 16.32 | 15.85 | 16.15 | 174,292 | +0.27(+1.72%) |
Apr 09, 2021 | 16.11 | 16.18 | 15.77 | 15.87 | 187,561 | -0.13(-0.83%) |
Apr 08, 2021 | 16.10 | 16.10 | 15.58 | 16.01 | 194,389 | -0.08(-0.53%) |
Apr 07, 2021 | 16.25 | 16.32 | 16.05 | 16.09 | 125,288 | -0.18(-1.10%) |
Apr 06, 2021 | 16.42 | 16.56 | 16.26 | 16.27 | 188,130 | -0.14(-0.86%) |
Apr 05, 2021 | 16.44 | 16.45 | 16.18 | 16.41 | 159,602 | +0.13(+0.81%) |
Apr 01, 2021 | 16.27 | 16.35 | 16.00 | 16.28 | 194,029 | +0.10(+0.64%) |
Mar 31, 2021 | 16.43 | 16.68 | 16.07 | 16.18 | 270,814 | -0.23(-1.41%) |
Mar 30, 2021 | 16.35 | 16.72 | 16.33 | 16.41 | 225,338 | +0.07(+0.40%) |
Mar 29, 2021 | 16.26 | 16.68 | 16.14 | 16.34 | 299,328 | -0.04(-0.23%) |
Mar 26, 2021 | 15.92 | 16.95 | 15.86 | 16.38 | 476,335 | +0.75(+4.79%) |
Mar 25, 2021 | 15.35 | 15.88 | 14.41 | 15.63 | 903,769 | +0.16(+1.03%) |
Mar 24, 2021 | 15.66 | 16.11 | 15.43 | 15.47 | 370,838 | -0.02(-0.12%) |
Mar 23, 2021 | 16.00 | 16.10 | 15.30 | 15.49 | 229,843 | -0.74(-4.56%) |
Mar 22, 2021 | 16.39 | 16.39 | 15.93 | 16.23 | 235,196 | -0.22(-1.31%) |
Mar 19, 2021 | 16.67 | 16.70 | 16.02 | 16.44 | 921,364 | -0.23(-1.40%) |
Mar 18, 2021 | 16.71 | 17.23 | 16.60 | 16.68 | 204,419 | +0.01(+0.06%) |
Mar 17, 2021 | 16.46 | 16.94 | 16.40 | 16.67 | 106,293 | +0.19(+1.14%) |
Mar 16, 2021 | 16.73 | 16.73 | 16.28 | 16.48 | 145,924 | -0.39(-2.33%) |
Mar 15, 2021 | 17.14 | 17.14 | 16.58 | 16.87 | 187,262 | -0.39(-2.28%) |
Mar 12, 2021 | 17.24 | 17.29 | 16.97 | 17.27 | 129,929 | +0.14(+0.82%) |
Mar 11, 2021 | 17.12 | 17.22 | 16.88 | 17.13 | 157,751 | +0.15(+0.88%) |
Mar 10, 2021 | 16.89 | 17.21 | 16.78 | 16.98 | 182,742 | +0.10(+0.61%) |
Mar 09, 2021 | 16.89 | 17.02 | 16.39 | 16.87 | 189,630 | -0.02(-0.11%) |
Mar 08, 2021 | 16.39 | 17.01 | 16.33 | 16.89 | 255,415 | +0.59(+3.62%) |
Mar 05, 2021 | 15.91 | 16.30 | 15.70 | 16.30 | 231,009 | +0.59(+3.75%) |
Mar 04, 2021 | 15.43 | 15.83 | 15.40 | 15.71 | 320,400 | +0.27(+1.76%) |
Mar 03, 2021 | 15.21 | 15.55 | 15.17 | 15.44 | 195,835 | +0.36(+2.36%) |
Mar 02, 2021 | 15.30 | 15.40 | 15.00 | 15.09 | 112,360 | -0.20(-1.29%) |