Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.91 | 14.95 | 14.43 | 14.61 | 393,055 | -0.13(-0.88%) |
May 27, 2021 | 14.65 | 14.92 | 14.20 | 14.74 | 611,239 | +0.26(+1.80%) |
May 26, 2021 | 13.79 | 14.58 | 13.79 | 14.48 | 365,711 | +0.68(+4.93%) |
May 25, 2021 | 14.59 | 14.79 | 13.79 | 13.80 | 370,935 | -0.64(-4.43%) |
May 24, 2021 | 14.07 | 14.62 | 13.83 | 14.44 | 433,551 | +0.56(+4.03%) |
May 21, 2021 | 14.10 | 14.19 | 13.78 | 13.88 | 426,572 | +0.14(+1.02%) |
May 20, 2021 | 13.69 | 13.84 | 13.49 | 13.74 | 210,681 | +0.05(+0.37%) |
May 19, 2021 | 13.26 | 13.71 | 13.15 | 13.69 | 323,856 | +0.07(+0.51%) |
May 18, 2021 | 13.46 | 13.84 | 13.46 | 13.62 | 302,378 | +0.19(+1.41%) |
May 17, 2021 | 13.42 | 13.55 | 13.15 | 13.43 | 377,701 | -0.18(-1.32%) |
May 14, 2021 | 13.24 | 13.68 | 13.21 | 13.61 | 301,174 | +0.60(+4.61%) |
May 13, 2021 | 13.13 | 13.52 | 12.83 | 13.01 | 421,927 | +0.02(+0.15%) |
May 12, 2021 | 13.31 | 13.40 | 12.90 | 12.99 | 394,498 | -0.40(-2.99%) |
May 11, 2021 | 12.69 | 13.56 | 12.59 | 13.39 | 658,501 | +0.03(+0.22%) |
May 10, 2021 | 14.09 | 14.25 | 13.34 | 13.36 | 561,097 | -0.63(-4.50%) |
May 07, 2021 | 13.32 | 14.31 | 13.01 | 13.99 | 871,929 | +1.00(+7.70%) |
May 06, 2021 | 12.90 | 13.50 | 12.61 | 12.99 | 669,721 | -0.12(-0.92%) |
May 05, 2021 | 13.10 | 13.78 | 12.95 | 13.11 | 484,994 | +0.24(+1.86%) |
May 04, 2021 | 13.25 | 13.26 | 12.55 | 12.87 | 634,605 | -0.51(-3.81%) |
May 03, 2021 | 13.34 | 13.66 | 13.25 | 13.38 | 356,538 | +0.17(+1.29%) |
Apr 30, 2021 | 13.31 | 13.47 | 13.12 | 13.21 | 308,700 | -0.23(-1.71%) |
Apr 29, 2021 | 13.61 | 13.69 | 13.28 | 13.44 | 201,777 | +0.08(+0.60%) |
Apr 28, 2021 | 13.48 | 13.60 | 13.15 | 13.36 | 388,333 | -0.12(-0.89%) |
Apr 27, 2021 | 13.65 | 13.70 | 13.34 | 13.48 | 274,380 | -0.22(-1.61%) |
Apr 26, 2021 | 13.43 | 13.77 | 13.37 | 13.70 | 335,360 | +0.39(+2.93%) |
Apr 23, 2021 | 13.21 | 13.47 | 13.00 | 13.31 | 432,100 | +0.21(+1.60%) |
Apr 22, 2021 | 13.08 | 13.64 | 13.03 | 13.10 | 535,397 | +0.11(+0.85%) |
Apr 21, 2021 | 12.87 | 13.05 | 12.63 | 12.99 | 464,410 | -0.01(-0.08%) |
Apr 20, 2021 | 13.33 | 13.40 | 12.81 | 13.00 | 529,883 | -0.46(-3.42%) |
Apr 19, 2021 | 13.76 | 13.90 | 13.34 | 13.46 | 624,073 | -0.47(-3.37%) |
Apr 16, 2021 | 14.23 | 14.35 | 13.91 | 13.93 | 418,200 | -0.24(-1.69%) |
Apr 15, 2021 | 14.50 | 14.50 | 13.92 | 14.17 | 372,562 | -0.02(-0.14%) |
Apr 14, 2021 | 14.40 | 14.83 | 14.18 | 14.19 | 458,334 | -0.28(-1.94%) |
Apr 13, 2021 | 13.96 | 14.50 | 13.70 | 14.47 | 432,507 | +0.67(+4.86%) |
Apr 12, 2021 | 13.71 | 13.90 | 13.46 | 13.80 | 458,237 | +0.12(+0.88%) |
Apr 09, 2021 | 13.51 | 13.90 | 13.44 | 13.68 | 371,200 | +0.12(+0.88%) |
Apr 08, 2021 | 13.54 | 13.73 | 13.28 | 13.56 | 882,597 | +0.22(+1.65%) |
Apr 07, 2021 | 14.04 | 14.04 | 13.24 | 13.34 | 545,898 | -0.74(-5.26%) |
Apr 06, 2021 | 13.47 | 14.25 | 13.43 | 14.08 | 423,185 | +0.66(+4.92%) |
Apr 05, 2021 | 13.47 | 13.62 | 12.91 | 13.42 | 763,432 | +0.28(+2.13%) |
Apr 01, 2021 | 13.16 | 13.40 | 13.03 | 13.14 | 513,500 | +0.18(+1.39%) |
Mar 31, 2021 | 13.08 | 13.65 | 12.90 | 12.96 | 672,073 | +0.07(+0.54%) |
Mar 30, 2021 | 12.53 | 12.92 | 12.37 | 12.89 | 421,404 | +0.40(+3.20%) |
Mar 29, 2021 | 12.60 | 13.00 | 12.05 | 12.49 | 511,984 | -0.22(-1.73%) |
Mar 26, 2021 | 13.00 | 13.06 | 12.25 | 12.71 | 683,800 | -0.16(-1.24%) |
Mar 25, 2021 | 12.14 | 12.97 | 12.00 | 12.87 | 453,103 | +0.56(+4.55%) |
Mar 24, 2021 | 13.62 | 13.82 | 12.30 | 12.31 | 562,509 | -1.08(-8.07%) |
Mar 23, 2021 | 14.15 | 14.35 | 13.28 | 13.39 | 446,647 | -0.92(-6.43%) |
Mar 22, 2021 | 14.65 | 14.78 | 14.10 | 14.31 | 267,360 | -0.24(-1.65%) |
Mar 19, 2021 | 14.59 | 14.85 | 14.03 | 14.55 | 956,500 | -0.02(-0.14%) |
Mar 18, 2021 | 15.06 | 15.47 | 14.50 | 14.57 | 388,381 | -0.60(-3.96%) |
Mar 17, 2021 | 14.66 | 15.19 | 14.43 | 15.17 | 394,923 | +0.27(+1.81%) |
Mar 16, 2021 | 15.46 | 15.71 | 14.75 | 14.90 | 378,033 | -0.40(-2.61%) |
Mar 15, 2021 | 14.61 | 15.33 | 14.60 | 15.30 | 400,957 | +0.30(+2.00%) |
Mar 12, 2021 | 14.73 | 15.19 | 14.46 | 15.00 | 1,028,300 | +0.44(+3.02%) |
Mar 11, 2021 | 14.49 | 14.85 | 14.25 | 14.56 | 531,047 | +0.50(+3.56%) |
Mar 10, 2021 | 14.21 | 14.36 | 13.86 | 14.06 | 468,570 | +0.20(+1.44%) |
Mar 09, 2021 | 13.70 | 14.11 | 13.34 | 13.86 | 526,338 | +0.59(+4.45%) |
Mar 08, 2021 | 12.94 | 13.61 | 12.70 | 13.27 | 525,274 | +0.31(+2.39%) |
Mar 05, 2021 | 13.03 | 13.26 | 11.90 | 12.96 | 456,500 | +0.29(+2.29%) |
Mar 04, 2021 | 12.81 | 13.16 | 12.08 | 12.67 | 614,317 | -0.46(-3.50%) |
Mar 03, 2021 | 13.84 | 14.21 | 13.10 | 13.13 | 700,428 | -1.02(-7.21%) |
Mar 02, 2021 | 14.10 | 14.89 | 13.60 | 14.15 | 1,053,597 | -0.03(-0.21%) |