Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.99 | 14.00 | 13.98 | 13.98 | 1,057,626 | +0.00(+0.00%) |
May 27, 2021 | 14.00 | 14.00 | 13.96 | 13.98 | 2,408,658 | +0.02(+0.14%) |
May 26, 2021 | 13.95 | 13.97 | 13.93 | 13.96 | 1,963,413 | +0.00(+0.00%) |
May 25, 2021 | 13.97 | 13.97 | 13.94 | 13.96 | 1,256,234 | +0.01(+0.07%) |
May 24, 2021 | 13.98 | 13.98 | 13.95 | 13.95 | 464,722 | -0.02(-0.14%) |
May 21, 2021 | 13.98 | 13.98 | 13.95 | 13.97 | 1,411,793 | +0.01(+0.07%) |
May 20, 2021 | 13.96 | 13.98 | 13.96 | 13.96 | 418,652 | +0.00(+0.00%) |
May 19, 2021 | 13.98 | 13.98 | 13.96 | 13.96 | 583,672 | -0.01(-0.07%) |
May 18, 2021 | 13.95 | 13.98 | 13.95 | 13.97 | 438,917 | +0.03(+0.22%) |
May 17, 2021 | 13.96 | 13.98 | 13.94 | 13.94 | 366,796 | -0.02(-0.14%) |
May 14, 2021 | 13.95 | 13.98 | 13.95 | 13.96 | 501,604 | +0.01(+0.07%) |
May 13, 2021 | 13.95 | 13.95 | 13.93 | 13.95 | 578,682 | +0.02(+0.14%) |
May 12, 2021 | 13.95 | 13.99 | 13.94 | 13.93 | 1,500,598 | -0.06(-0.43%) |
May 11, 2021 | 13.96 | 13.99 | 13.95 | 13.99 | 420,734 | +0.03(+0.21%) |
May 10, 2021 | 13.96 | 13.98 | 13.95 | 13.96 | 242,206 | -0.02(-0.14%) |
May 07, 2021 | 13.95 | 13.98 | 13.95 | 13.98 | 235,708 | +0.02(+0.14%) |
May 06, 2021 | 13.96 | 13.97 | 13.94 | 13.96 | 271,046 | -0.01(-0.07%) |
May 05, 2021 | 13.97 | 13.98 | 13.95 | 13.97 | 375,026 | +0.02(+0.14%) |
May 04, 2021 | 13.96 | 14.00 | 13.95 | 13.95 | 1,033,656 | -0.01(-0.07%) |
May 03, 2021 | 13.96 | 13.98 | 13.95 | 13.96 | 509,530 | +0.00(+0.00%) |
Apr 30, 2021 | 13.95 | 13.97 | 13.94 | 13.96 | 683,100 | +0.00(+0.00%) |
Apr 29, 2021 | 13.96 | 13.98 | 13.95 | 13.96 | 576,726 | +0.00(+0.00%) |
Apr 28, 2021 | 13.95 | 13.96 | 13.95 | 13.96 | 372,774 | +0.01(+0.07%) |
Apr 27, 2021 | 13.96 | 13.96 | 13.95 | 13.95 | 418,831 | -0.01(-0.04%) |
Apr 26, 2021 | 13.94 | 13.96 | 13.93 | 13.96 | 732,094 | +0.02(+0.14%) |
Apr 23, 2021 | 13.92 | 13.94 | 13.92 | 13.94 | 721,600 | +0.02(+0.11%) |
Apr 22, 2021 | 13.92 | 13.95 | 13.91 | 13.92 | 373,757 | +0.01(+0.07%) |
Apr 21, 2021 | 13.90 | 13.92 | 13.86 | 13.91 | 276,575 | -0.01(-0.07%) |
Apr 20, 2021 | 13.91 | 13.93 | 13.90 | 13.92 | 400,491 | +0.01(+0.07%) |
Apr 19, 2021 | 13.93 | 13.93 | 13.89 | 13.91 | 618,313 | +0.00(+0.00%) |
Apr 16, 2021 | 13.94 | 13.96 | 13.88 | 13.91 | 1,314,800 | +0.00(+0.00%) |
Apr 15, 2021 | 13.91 | 13.95 | 13.89 | 13.91 | 1,214,828 | +0.00(+0.00%) |
Apr 14, 2021 | 13.92 | 13.96 | 13.90 | 13.91 | 585,684 | +0.01(+0.07%) |
Apr 13, 2021 | 13.91 | 13.98 | 13.89 | 13.90 | 1,082,272 | -0.01(-0.07%) |
Apr 12, 2021 | 13.90 | 13.94 | 13.89 | 13.91 | 1,166,638 | -0.10(-0.71%) |
Apr 09, 2021 | 13.98 | 14.02 | 13.98 | 14.01 | 539,800 | +0.02(+0.14%) |
Apr 08, 2021 | 14.02 | 14.06 | 13.99 | 13.99 | 445,019 | -0.03(-0.21%) |
Apr 07, 2021 | 14.10 | 14.10 | 13.99 | 14.02 | 526,104 | -0.11(-0.78%) |
Apr 06, 2021 | 14.02 | 14.15 | 13.97 | 14.13 | 2,181,351 | +0.15(+1.07%) |
Apr 05, 2021 | 14.15 | 14.15 | 13.96 | 13.98 | 2,380,280 | -0.13(-0.92%) |
Apr 01, 2021 | 14.11 | 14.34 | 14.08 | 14.11 | 817,700 | +0.04(+0.28%) |
Mar 31, 2021 | 14.06 | 14.15 | 14.05 | 14.07 | 626,201 | -0.01(-0.07%) |
Mar 30, 2021 | 14.05 | 14.09 | 14.05 | 14.08 | 660,747 | +0.03(+0.21%) |
Mar 29, 2021 | 14.04 | 14.06 | 14.03 | 14.05 | 1,255,855 | +0.01(+0.07%) |
Mar 26, 2021 | 14.04 | 14.06 | 14.03 | 14.04 | 411,800 | +0.00(+0.00%) |
Mar 25, 2021 | 14.01 | 14.07 | 14.01 | 14.04 | 1,215,023 | -0.01(-0.07%) |
Mar 24, 2021 | 14.09 | 14.13 | 14.03 | 14.05 | 263,624 | +0.00(+0.00%) |
Mar 23, 2021 | 14.06 | 14.12 | 14.03 | 14.05 | 761,238 | -0.09(-0.64%) |
Mar 22, 2021 | 14.05 | 14.15 | 13.98 | 14.14 | 370,066 | +0.10(+0.71%) |
Mar 19, 2021 | 14.02 | 14.05 | 14.01 | 14.04 | 853,000 | +0.00(+0.00%) |
Mar 18, 2021 | 14.10 | 14.15 | 14.03 | 14.04 | 537,983 | -0.11(-0.78%) |
Mar 17, 2021 | 14.09 | 14.15 | 14.02 | 14.15 | 578,688 | +0.06(+0.43%) |
Mar 16, 2021 | 14.05 | 14.11 | 14.04 | 14.09 | 334,683 | +0.04(+0.28%) |
Mar 15, 2021 | 14.06 | 14.14 | 14.00 | 14.05 | 399,580 | -0.02(-0.14%) |
Mar 12, 2021 | 14.15 | 14.18 | 14.00 | 14.07 | 636,300 | -0.04(-0.28%) |
Mar 11, 2021 | 14.19 | 14.24 | 14.11 | 14.11 | 466,270 | -0.05(-0.35%) |
Mar 10, 2021 | 14.10 | 14.21 | 14.07 | 14.16 | 905,686 | +0.05(+0.35%) |
Mar 09, 2021 | 14.14 | 14.19 | 14.07 | 14.11 | 764,860 | +0.02(+0.14%) |
Mar 08, 2021 | 14.07 | 14.24 | 14.02 | 14.09 | 1,265,802 | +0.02(+0.14%) |
Mar 05, 2021 | 14.06 | 14.13 | 14.00 | 14.07 | 2,128,000 | +0.05(+0.36%) |
Mar 04, 2021 | 14.07 | 14.24 | 14.00 | 14.02 | 4,504,253 | -0.08(-0.57%) |
Mar 03, 2021 | 14.25 | 14.25 | 14.06 | 14.10 | 2,396,448 | -0.10(-0.70%) |
Mar 02, 2021 | 14.18 | 14.37 | 14.11 | 14.20 | 2,936,981 | -0.06(-0.42%) |