Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.74 | 14.74 | 14.58 | 14.68 | 354,340 | +0.00(+0.00%) |
May 27, 2021 | 14.67 | 14.81 | 14.65 | 14.68 | 825,209 | +0.16(+1.09%) |
May 26, 2021 | 14.59 | 14.66 | 14.37 | 14.53 | 682,124 | -0.02(-0.14%) |
May 25, 2021 | 15.02 | 15.06 | 14.55 | 14.55 | 464,843 | -0.43(-2.85%) |
May 24, 2021 | 14.99 | 15.09 | 14.92 | 14.97 | 287,562 | +0.00(+0.00%) |
May 21, 2021 | 15.01 | 15.12 | 14.86 | 14.97 | 918,528 | +0.11(+0.73%) |
May 20, 2021 | 14.76 | 14.98 | 14.58 | 14.86 | 1,062,272 | +0.16(+1.08%) |
May 19, 2021 | 14.57 | 14.72 | 14.42 | 14.70 | 720,360 | -0.07(-0.47%) |
May 18, 2021 | 14.98 | 15.05 | 14.76 | 14.77 | 629,849 | -0.21(-1.39%) |
May 17, 2021 | 14.96 | 15.05 | 14.83 | 14.98 | 439,454 | -0.03(-0.20%) |
May 14, 2021 | 14.95 | 15.08 | 14.87 | 15.01 | 334,882 | +0.22(+1.47%) |
May 13, 2021 | 14.46 | 14.90 | 14.43 | 14.79 | 763,835 | +0.37(+2.54%) |
May 12, 2021 | 14.56 | 14.63 | 14.38 | 14.43 | 668,447 | -0.26(-1.76%) |
May 11, 2021 | 14.68 | 14.89 | 14.63 | 14.68 | 579,189 | -0.31(-2.05%) |
May 10, 2021 | 15.23 | 15.47 | 14.99 | 14.99 | 796,530 | -0.22(-1.43%) |
May 07, 2021 | 15.00 | 15.28 | 14.97 | 15.21 | 669,994 | +0.12(+0.79%) |
May 06, 2021 | 15.06 | 15.15 | 14.92 | 15.09 | 829,406 | +0.03(+0.20%) |
May 05, 2021 | 15.07 | 15.14 | 14.85 | 15.06 | 615,720 | +0.09(+0.60%) |
May 04, 2021 | 14.81 | 15.07 | 14.72 | 14.97 | 2,134,814 | +0.15(+1.00%) |
May 03, 2021 | 15.07 | 15.25 | 14.79 | 14.82 | 1,111,944 | -0.09(-0.60%) |
Apr 30, 2021 | 14.08 | 14.95 | 14.03 | 14.91 | 2,648,177 | +1.10(+7.97%) |
Apr 29, 2021 | 13.83 | 14.05 | 13.71 | 13.81 | 575,624 | +0.14(+1.02%) |
Apr 28, 2021 | 13.88 | 13.89 | 13.49 | 13.67 | 712,675 | -0.18(-1.29%) |
Apr 27, 2021 | 13.75 | 13.93 | 13.60 | 13.85 | 573,246 | +0.07(+0.50%) |
Apr 26, 2021 | 13.60 | 13.79 | 13.60 | 13.78 | 554,561 | +0.23(+1.68%) |
Apr 23, 2021 | 13.44 | 13.62 | 13.37 | 13.55 | 431,966 | +0.16(+1.18%) |
Apr 22, 2021 | 13.58 | 13.63 | 13.31 | 13.40 | 715,783 | -0.11(-0.81%) |
Apr 21, 2021 | 13.30 | 13.62 | 13.30 | 13.50 | 567,101 | +0.19(+1.41%) |
Apr 20, 2021 | 13.36 | 13.40 | 13.08 | 13.32 | 693,045 | -0.05(-0.37%) |
Apr 19, 2021 | 13.65 | 13.75 | 13.31 | 13.37 | 478,124 | -0.33(-2.39%) |
Apr 16, 2021 | 13.73 | 13.80 | 13.55 | 13.69 | 1,072,301 | +0.04(+0.29%) |
Apr 15, 2021 | 13.59 | 13.67 | 13.44 | 13.65 | 460,433 | +0.20(+1.47%) |
Apr 14, 2021 | 13.38 | 13.58 | 13.38 | 13.45 | 476,106 | +0.08(+0.59%) |
Apr 13, 2021 | 13.54 | 13.55 | 13.31 | 13.38 | 368,417 | -0.23(-1.68%) |
Apr 12, 2021 | 13.75 | 13.84 | 13.55 | 13.60 | 370,581 | -0.15(-1.08%) |
Apr 09, 2021 | 13.67 | 13.77 | 13.56 | 13.75 | 541,597 | +0.11(+0.80%) |
Apr 08, 2021 | 13.57 | 13.65 | 13.35 | 13.64 | 500,158 | +0.10(+0.73%) |
Apr 07, 2021 | 13.81 | 13.88 | 13.48 | 13.54 | 432,056 | -0.27(-1.94%) |
Apr 06, 2021 | 13.71 | 13.88 | 13.71 | 13.81 | 450,039 | +0.07(+0.51%) |
Apr 05, 2021 | 13.88 | 13.98 | 13.68 | 13.74 | 552,228 | -0.10(-0.72%) |
Apr 01, 2021 | 13.83 | 13.87 | 13.66 | 13.84 | 485,117 | +0.10(+0.72%) |
Mar 31, 2021 | 13.73 | 13.87 | 13.65 | 13.74 | 858,020 | +0.05(+0.36%) |
Mar 30, 2021 | 13.50 | 13.79 | 13.42 | 13.69 | 644,211 | +0.21(+1.54%) |
Mar 29, 2021 | 13.75 | 13.95 | 13.44 | 13.48 | 1,090,790 | -0.39(-2.79%) |
Mar 26, 2021 | 13.58 | 13.88 | 13.49 | 13.87 | 1,841,833 | +0.42(+3.10%) |
Mar 25, 2021 | 13.18 | 13.57 | 12.98 | 13.45 | 1,174,729 | +0.17(+1.27%) |
Mar 24, 2021 | 13.39 | 13.74 | 13.29 | 13.29 | 1,154,515 | -0.02(-0.15%) |
Mar 23, 2021 | 13.56 | 13.65 | 13.21 | 13.31 | 999,520 | -0.35(-2.60%) |
Mar 22, 2021 | 13.86 | 13.92 | 13.52 | 13.66 | 1,495,283 | -0.30(-2.12%) |
Mar 19, 2021 | 14.21 | 14.29 | 13.87 | 13.96 | 1,959,241 | -0.29(-2.01%) |
Mar 18, 2021 | 14.59 | 14.73 | 14.15 | 14.24 | 723,543 | -0.40(-2.76%) |
Mar 17, 2021 | 14.55 | 14.67 | 14.36 | 14.65 | 800,403 | +0.07(+0.47%) |
Mar 16, 2021 | 14.75 | 14.83 | 14.48 | 14.58 | 949,857 | -0.14(-0.94%) |
Mar 15, 2021 | 14.78 | 14.83 | 14.42 | 14.72 | 1,111,742 | -0.16(-1.06%) |
Mar 12, 2021 | 14.66 | 14.91 | 14.62 | 14.87 | 526,969 | +0.17(+1.14%) |
Mar 11, 2021 | 14.76 | 14.79 | 14.55 | 14.71 | 519,205 | +0.11(+0.74%) |
Mar 10, 2021 | 14.19 | 14.66 | 14.17 | 14.60 | 593,547 | +0.46(+3.28%) |
Mar 09, 2021 | 14.36 | 14.49 | 14.12 | 14.13 | 891,773 | -0.06(-0.42%) |
Mar 08, 2021 | 14.05 | 14.38 | 13.90 | 14.19 | 981,066 | +0.20(+1.41%) |
Mar 05, 2021 | 14.05 | 14.05 | 13.46 | 14.00 | 980,077 | +0.21(+1.50%) |
Mar 04, 2021 | 13.90 | 14.03 | 13.65 | 13.79 | 1,165,312 | -0.14(-0.99%) |
Mar 03, 2021 | 13.82 | 14.09 | 13.80 | 13.93 | 1,396,556 | +0.11(+0.78%) |
Mar 02, 2021 | 13.99 | 14.13 | 13.58 | 13.82 | 1,167,985 | -0.25(-1.75%) |