Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.64 | 14.71 | 14.61 | 14.71 | 27,448 | +0.10(+0.66%) |
May 27, 2021 | 14.60 | 14.63 | 14.58 | 14.61 | 43,391 | -0.02(-0.13%) |
May 26, 2021 | 14.57 | 14.63 | 14.56 | 14.63 | 78,703 | +0.02(+0.13%) |
May 25, 2021 | 14.57 | 14.61 | 14.57 | 14.61 | 42,806 | +0.02(+0.13%) |
May 24, 2021 | 14.62 | 14.62 | 14.53 | 14.59 | 40,147 | +0.04(+0.26%) |
May 21, 2021 | 14.51 | 14.55 | 14.51 | 14.55 | 52,713 | +0.02(+0.13%) |
May 20, 2021 | 14.51 | 14.53 | 14.47 | 14.53 | 53,615 | +0.06(+0.40%) |
May 19, 2021 | 14.45 | 14.48 | 14.43 | 14.48 | 27,007 | +0.01(+0.07%) |
May 18, 2021 | 14.50 | 14.51 | 14.40 | 14.47 | 31,315 | +0.04(+0.27%) |
May 17, 2021 | 14.45 | 14.51 | 14.35 | 14.43 | 61,534 | -0.06(-0.40%) |
May 14, 2021 | 14.45 | 14.51 | 14.40 | 14.49 | 46,270 | +0.01(+0.07%) |
May 13, 2021 | 14.48 | 14.52 | 14.47 | 14.48 | 64,970 | +0.08(+0.55%) |
May 12, 2021 | 14.54 | 14.54 | 14.35 | 14.40 | 35,192 | -0.13(-0.92%) |
May 11, 2021 | 14.52 | 14.56 | 14.49 | 14.53 | 49,488 | -0.01(-0.07%) |
May 10, 2021 | 14.52 | 14.57 | 14.51 | 14.54 | 103,684 | +0.01(+0.07%) |
May 07, 2021 | 14.52 | 14.58 | 14.52 | 14.53 | 60,041 | +0.05(+0.33%) |
May 06, 2021 | 14.42 | 14.50 | 14.42 | 14.48 | 178,377 | +0.01(+0.07%) |
May 05, 2021 | 14.49 | 14.54 | 14.46 | 14.47 | 67,111 | +0.03(+0.20%) |
May 04, 2021 | 14.43 | 14.44 | 14.35 | 14.44 | 77,729 | +0.11(+0.80%) |
May 03, 2021 | 14.39 | 14.45 | 14.30 | 14.33 | 55,045 | +0.03(+0.20%) |
Apr 30, 2021 | 14.33 | 14.35 | 14.25 | 14.30 | 43,487 | +0.02(+0.13%) |
Apr 29, 2021 | 14.33 | 14.33 | 14.22 | 14.28 | 55,446 | +0.04(+0.27%) |
Apr 28, 2021 | 14.35 | 14.35 | 14.22 | 14.24 | 51,595 | -0.02(-0.13%) |
Apr 27, 2021 | 14.25 | 14.27 | 14.25 | 14.26 | 57,505 | +0.01(+0.07%) |
Apr 26, 2021 | 14.25 | 14.30 | 14.24 | 14.25 | 57,665 | +0.00(+0.00%) |
Apr 23, 2021 | 14.23 | 14.27 | 14.23 | 14.25 | 69,099 | +0.00(+0.00%) |
Apr 22, 2021 | 14.30 | 14.30 | 14.25 | 14.25 | 32,228 | -0.04(-0.27%) |
Apr 21, 2021 | 14.32 | 14.32 | 14.26 | 14.29 | 97,083 | +0.04(+0.27%) |
Apr 20, 2021 | 14.33 | 14.33 | 14.25 | 14.25 | 43,683 | -0.10(-0.67%) |
Apr 19, 2021 | 14.45 | 14.45 | 14.33 | 14.35 | 36,879 | -0.02(-0.13%) |
Apr 16, 2021 | 14.36 | 14.40 | 14.35 | 14.37 | 25,507 | +0.02(+0.15%) |
Apr 15, 2021 | 14.33 | 14.41 | 14.33 | 14.35 | 53,230 | +0.04(+0.25%) |
Apr 14, 2021 | 14.26 | 14.34 | 14.26 | 14.31 | 46,940 | +0.02(+0.15%) |
Apr 13, 2021 | 14.27 | 14.30 | 14.27 | 14.29 | 40,586 | +0.06(+0.40%) |
Apr 12, 2021 | 14.24 | 14.27 | 14.21 | 14.23 | 50,259 | +0.06(+0.40%) |
Apr 09, 2021 | 14.20 | 14.20 | 14.14 | 14.17 | 24,758 | -0.03(-0.20%) |
Apr 08, 2021 | 14.16 | 14.20 | 14.15 | 14.20 | 97,001 | +0.01(+0.07%) |
Apr 07, 2021 | 14.10 | 14.20 | 14.09 | 14.19 | 52,584 | +0.04(+0.27%) |
Apr 06, 2021 | 14.13 | 14.19 | 14.13 | 14.16 | 32,758 | +0.03(+0.20%) |
Apr 05, 2021 | 14.08 | 14.16 | 14.07 | 14.13 | 30,117 | +0.05(+0.34%) |
Apr 01, 2021 | 14.10 | 14.13 | 14.03 | 14.08 | 31,997 | +0.04(+0.27%) |
Mar 31, 2021 | 14.01 | 14.05 | 14.00 | 14.04 | 43,783 | +0.03(+0.20%) |
Mar 30, 2021 | 14.01 | 14.08 | 13.93 | 14.01 | 72,710 | +0.10(+0.75%) |
Mar 29, 2021 | 13.86 | 13.92 | 13.86 | 13.91 | 19,214 | +0.05(+0.34%) |
Mar 26, 2021 | 13.94 | 13.94 | 13.83 | 13.86 | 61,476 | -0.01(-0.07%) |
Mar 25, 2021 | 13.85 | 13.87 | 13.83 | 13.87 | 21,838 | +0.03(+0.24%) |
Mar 24, 2021 | 13.82 | 13.89 | 13.81 | 13.84 | 41,606 | +0.04(+0.31%) |
Mar 23, 2021 | 13.85 | 13.86 | 13.79 | 13.79 | 72,622 | -0.04(-0.28%) |
Mar 22, 2021 | 13.83 | 13.85 | 13.82 | 13.83 | 32,043 | -0.01(-0.07%) |
Mar 19, 2021 | 13.77 | 13.85 | 13.75 | 13.84 | 96,096 | +0.05(+0.35%) |
Mar 18, 2021 | 13.84 | 13.86 | 13.77 | 13.79 | 91,649 | -0.06(-0.41%) |
Mar 17, 2021 | 13.85 | 13.89 | 13.82 | 13.85 | 56,264 | -0.03(-0.21%) |
Mar 16, 2021 | 13.89 | 13.92 | 13.86 | 13.88 | 62,491 | -0.02(-0.14%) |
Mar 15, 2021 | 13.84 | 13.90 | 13.84 | 13.90 | 65,970 | +0.01(+0.07%) |
Mar 12, 2021 | 13.92 | 14.02 | 13.86 | 13.89 | 65,987 | -0.05(-0.39%) |
Mar 11, 2021 | 13.95 | 13.96 | 13.89 | 13.94 | 63,068 | +0.04(+0.27%) |
Mar 10, 2021 | 13.84 | 13.90 | 13.83 | 13.90 | 59,381 | +0.08(+0.55%) |
Mar 09, 2021 | 13.72 | 13.83 | 13.71 | 13.83 | 50,411 | +0.14(+1.04%) |
Mar 08, 2021 | 13.69 | 13.71 | 13.63 | 13.69 | 93,589 | +0.01(+0.07%) |
Mar 05, 2021 | 13.70 | 13.73 | 13.62 | 13.68 | 80,125 | +0.04(+0.28%) |
Mar 04, 2021 | 13.75 | 13.79 | 13.64 | 13.64 | 93,192 | -0.12(-0.90%) |
Mar 03, 2021 | 13.75 | 13.89 | 13.70 | 13.76 | 120,683 | -0.03(-0.21%) |
Mar 02, 2021 | 13.71 | 13.80 | 13.71 | 13.79 | 144,367 | +0.03(+0.21%) |