Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.74 | 14.76 | 14.61 | 14.66 | 1,715,611 | -0.01(-0.05%) |
May 27, 2021 | 14.64 | 14.69 | 14.59 | 14.67 | 2,278,835 | +0.05(+0.36%) |
May 26, 2021 | 14.43 | 14.64 | 14.43 | 14.61 | 1,791,772 | +0.25(+1.73%) |
May 25, 2021 | 14.64 | 14.64 | 14.35 | 14.37 | 3,639,424 | -0.20(-1.40%) |
May 24, 2021 | 14.54 | 14.58 | 14.43 | 14.57 | 2,235,902 | +0.08(+0.57%) |
May 21, 2021 | 14.49 | 14.52 | 14.40 | 14.49 | 1,750,879 | +0.02(+0.16%) |
May 20, 2021 | 14.37 | 14.51 | 14.34 | 14.46 | 2,425,457 | +0.07(+0.47%) |
May 19, 2021 | 14.27 | 14.40 | 14.16 | 14.40 | 2,117,891 | +0.04(+0.26%) |
May 18, 2021 | 14.38 | 14.44 | 14.31 | 14.36 | 2,005,335 | +0.02(+0.16%) |
May 17, 2021 | 14.37 | 14.38 | 14.14 | 14.34 | 2,631,477 | +0.10(+0.69%) |
May 14, 2021 | 14.22 | 14.33 | 14.15 | 14.24 | 2,078,196 | +0.11(+0.80%) |
May 13, 2021 | 13.78 | 14.20 | 13.75 | 14.13 | 3,218,700 | +0.35(+2.57%) |
May 12, 2021 | 14.26 | 14.28 | 13.73 | 13.77 | 4,653,349 | -0.49(-3.43%) |
May 11, 2021 | 14.37 | 14.42 | 14.14 | 14.26 | 3,303,412 | -0.16(-1.10%) |
May 10, 2021 | 14.52 | 14.59 | 14.41 | 14.42 | 3,322,865 | -0.07(-0.47%) |
May 07, 2021 | 14.42 | 14.49 | 14.35 | 14.49 | 2,166,560 | +0.14(+0.94%) |
May 06, 2021 | 14.42 | 14.42 | 14.24 | 14.35 | 2,568,880 | -0.02(-0.16%) |
May 05, 2021 | 14.36 | 14.42 | 14.26 | 14.37 | 2,720,243 | +0.07(+0.47%) |
May 04, 2021 | 14.46 | 14.46 | 14.25 | 14.31 | 3,236,401 | -0.09(-0.63%) |
May 03, 2021 | 14.64 | 14.67 | 14.39 | 14.40 | 3,412,824 | -0.10(-0.68%) |
Apr 30, 2021 | 14.80 | 14.80 | 14.48 | 14.49 | 3,190,678 | -0.27(-1.84%) |
Apr 29, 2021 | 14.77 | 14.86 | 14.67 | 14.77 | 2,294,325 | +0.18(+1.24%) |
Apr 28, 2021 | 14.67 | 14.80 | 14.58 | 14.58 | 2,924,784 | -0.17(-1.17%) |
Apr 27, 2021 | 14.67 | 14.80 | 14.65 | 14.76 | 1,932,893 | +0.08(+0.56%) |
Apr 26, 2021 | 14.77 | 14.80 | 14.64 | 14.67 | 2,437,427 | -0.05(-0.36%) |
Apr 23, 2021 | 14.71 | 14.76 | 14.66 | 14.73 | 1,594,276 | +0.03(+0.20%) |
Apr 22, 2021 | 14.77 | 14.81 | 14.68 | 14.70 | 1,653,228 | -0.11(-0.76%) |
Apr 21, 2021 | 14.65 | 14.83 | 14.59 | 14.81 | 2,359,947 | +0.17(+1.13%) |
Apr 20, 2021 | 14.74 | 14.79 | 14.56 | 14.64 | 2,345,393 | -0.09(-0.61%) |
Apr 19, 2021 | 14.82 | 14.88 | 14.70 | 14.74 | 2,197,278 | -0.04(-0.25%) |
Apr 16, 2021 | 14.68 | 14.78 | 14.65 | 14.77 | 1,803,721 | +0.10(+0.67%) |
Apr 15, 2021 | 14.52 | 14.67 | 14.49 | 14.67 | 1,933,731 | +0.15(+1.04%) |
Apr 14, 2021 | 14.46 | 14.56 | 14.46 | 14.52 | 1,899,449 | +0.02(+0.10%) |
Apr 13, 2021 | 14.44 | 14.51 | 14.40 | 14.51 | 2,093,622 | -0.06(-0.41%) |
Apr 12, 2021 | 14.61 | 14.61 | 14.53 | 14.57 | 2,027,968 | +0.00(+0.00%) |
Apr 09, 2021 | 14.58 | 14.60 | 14.46 | 14.57 | 1,662,276 | +0.05(+0.31%) |
Apr 08, 2021 | 14.47 | 14.55 | 14.44 | 14.52 | 1,852,325 | +0.07(+0.47%) |
Apr 07, 2021 | 14.44 | 14.51 | 14.37 | 14.46 | 2,161,077 | +0.08(+0.58%) |
Apr 06, 2021 | 14.34 | 14.41 | 14.31 | 14.37 | 1,824,762 | +0.07(+0.47%) |
Apr 05, 2021 | 14.27 | 14.40 | 14.27 | 14.31 | 2,808,396 | +0.05(+0.37%) |
Apr 01, 2021 | 14.10 | 14.35 | 14.04 | 14.25 | 3,675,177 | +0.17(+1.18%) |
Mar 31, 2021 | 14.31 | 14.31 | 14.08 | 14.09 | 3,538,942 | -0.11(-0.74%) |
Mar 30, 2021 | 14.13 | 14.24 | 14.10 | 14.19 | 2,489,394 | +0.08(+0.59%) |
Mar 29, 2021 | 14.00 | 14.12 | 13.96 | 14.11 | 2,318,761 | +0.05(+0.32%) |
Mar 26, 2021 | 13.93 | 14.07 | 13.85 | 14.06 | 2,666,601 | +0.16(+1.14%) |
Mar 25, 2021 | 13.67 | 13.92 | 13.59 | 13.91 | 2,530,882 | +0.24(+1.76%) |
Mar 24, 2021 | 13.71 | 13.87 | 13.64 | 13.67 | 2,459,267 | +0.02(+0.11%) |
Mar 23, 2021 | 13.76 | 13.79 | 13.60 | 13.65 | 2,673,254 | -0.12(-0.87%) |
Mar 22, 2021 | 13.78 | 13.81 | 13.67 | 13.77 | 2,386,495 | +0.02(+0.16%) |
Mar 19, 2021 | 13.62 | 13.88 | 13.59 | 13.75 | 3,594,692 | +0.12(+0.88%) |
Mar 18, 2021 | 14.06 | 14.06 | 13.61 | 13.63 | 3,170,366 | -0.44(-3.16%) |
Mar 17, 2021 | 14.07 | 14.09 | 13.95 | 14.07 | 2,081,794 | +0.00(+0.00%) |
Mar 16, 2021 | 14.23 | 14.25 | 14.01 | 14.07 | 2,447,621 | -0.14(-1.01%) |
Mar 15, 2021 | 14.25 | 14.27 | 14.00 | 14.22 | 4,338,455 | +0.23(+1.67%) |
Mar 12, 2021 | 14.13 | 14.18 | 13.96 | 13.98 | 4,091,011 | -0.20(-1.38%) |
Mar 11, 2021 | 14.06 | 14.20 | 13.99 | 14.18 | 3,279,103 | +0.11(+0.79%) |
Mar 10, 2021 | 14.02 | 14.12 | 13.95 | 14.07 | 3,326,823 | +0.16(+1.17%) |
Mar 09, 2021 | 14.15 | 14.17 | 13.89 | 13.91 | 4,283,587 | -0.07(-0.53%) |
Mar 08, 2021 | 13.91 | 14.08 | 13.84 | 13.98 | 3,400,825 | +0.16(+1.17%) |
Mar 05, 2021 | 13.71 | 13.85 | 13.48 | 13.82 | 3,629,956 | +0.16(+1.19%) |
Mar 04, 2021 | 13.90 | 13.95 | 13.47 | 13.65 | 3,799,429 | -0.18(-1.28%) |
Mar 03, 2021 | 13.82 | 13.93 | 13.71 | 13.83 | 3,452,039 | +0.04(+0.32%) |
Mar 02, 2021 | 13.64 | 13.88 | 13.62 | 13.79 | 2,854,045 | +0.21(+1.52%) |