Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.41 | 14.42 | 14.28 | 14.33 | 1,755,221 | -0.01(-0.05%) |
May 27, 2021 | 14.31 | 14.36 | 14.26 | 14.34 | 2,331,449 | +0.05(+0.36%) |
May 26, 2021 | 14.11 | 14.31 | 14.10 | 14.28 | 1,833,140 | +0.24(+1.73%) |
May 25, 2021 | 14.31 | 14.31 | 14.03 | 14.04 | 3,723,451 | -0.20(-1.40%) |
May 24, 2021 | 14.21 | 14.25 | 14.11 | 14.24 | 2,287,525 | +0.08(+0.57%) |
May 21, 2021 | 14.17 | 14.20 | 14.07 | 14.16 | 1,791,303 | +0.02(+0.16%) |
May 20, 2021 | 14.04 | 14.19 | 14.02 | 14.14 | 2,481,456 | +0.07(+0.47%) |
May 19, 2021 | 13.95 | 14.07 | 13.84 | 14.07 | 2,166,789 | +0.04(+0.26%) |
May 18, 2021 | 14.06 | 14.12 | 13.99 | 14.03 | 2,051,634 | +0.02(+0.16%) |
May 17, 2021 | 14.05 | 14.06 | 13.82 | 14.01 | 2,692,232 | +0.10(+0.69%) |
May 14, 2021 | 13.89 | 14.01 | 13.83 | 13.92 | 2,126,177 | +0.11(+0.80%) |
May 13, 2021 | 13.47 | 13.88 | 13.44 | 13.81 | 3,293,013 | +0.35(+2.57%) |
May 12, 2021 | 13.94 | 13.96 | 13.42 | 13.46 | 4,760,785 | -0.48(-3.43%) |
May 11, 2021 | 14.04 | 14.09 | 13.82 | 13.94 | 3,379,681 | -0.15(-1.10%) |
May 10, 2021 | 14.20 | 14.26 | 14.09 | 14.09 | 3,399,583 | -0.07(-0.47%) |
May 07, 2021 | 14.09 | 14.16 | 14.03 | 14.16 | 2,216,581 | +0.13(+0.94%) |
May 06, 2021 | 14.09 | 14.09 | 13.92 | 14.03 | 2,628,190 | -0.02(-0.16%) |
May 05, 2021 | 14.03 | 14.09 | 13.94 | 14.05 | 2,783,048 | +0.07(+0.47%) |
May 04, 2021 | 14.13 | 14.14 | 13.92 | 13.98 | 3,311,123 | -0.09(-0.63%) |
May 03, 2021 | 14.31 | 14.34 | 14.06 | 14.07 | 3,491,619 | -0.10(-0.68%) |
Apr 30, 2021 | 14.46 | 14.46 | 14.15 | 14.17 | 3,264,344 | -0.26(-1.84%) |
Apr 29, 2021 | 14.44 | 14.52 | 14.34 | 14.43 | 2,347,296 | +0.18(+1.24%) |
Apr 28, 2021 | 14.34 | 14.47 | 14.25 | 14.26 | 2,992,312 | -0.17(-1.17%) |
Apr 27, 2021 | 14.34 | 14.47 | 14.32 | 14.42 | 1,977,519 | +0.08(+0.56%) |
Apr 26, 2021 | 14.44 | 14.46 | 14.31 | 14.34 | 2,493,703 | -0.05(-0.36%) |
Apr 23, 2021 | 14.38 | 14.42 | 14.33 | 14.40 | 1,631,085 | +0.03(+0.20%) |
Apr 22, 2021 | 14.43 | 14.48 | 14.35 | 14.37 | 1,691,397 | -0.11(-0.76%) |
Apr 21, 2021 | 14.32 | 14.49 | 14.26 | 14.48 | 2,414,434 | +0.16(+1.13%) |
Apr 20, 2021 | 14.40 | 14.45 | 14.23 | 14.31 | 2,399,543 | -0.09(-0.61%) |
Apr 19, 2021 | 14.48 | 14.54 | 14.37 | 14.40 | 2,248,009 | -0.04(-0.25%) |
Apr 16, 2021 | 14.35 | 14.45 | 14.32 | 14.44 | 1,845,365 | +0.10(+0.67%) |
Apr 15, 2021 | 14.20 | 14.34 | 14.17 | 14.34 | 1,978,377 | +0.15(+1.04%) |
Apr 14, 2021 | 14.13 | 14.23 | 14.13 | 14.20 | 1,943,304 | +0.01(+0.10%) |
Apr 13, 2021 | 14.12 | 14.18 | 14.07 | 14.18 | 2,141,960 | -0.06(-0.41%) |
Apr 12, 2021 | 14.28 | 14.28 | 14.20 | 14.24 | 2,074,789 | +0.00(+0.00%) |
Apr 09, 2021 | 14.25 | 14.27 | 14.13 | 14.24 | 1,700,655 | +0.04(+0.31%) |
Apr 08, 2021 | 14.14 | 14.22 | 14.12 | 14.20 | 1,895,091 | +0.07(+0.47%) |
Apr 07, 2021 | 14.12 | 14.18 | 14.04 | 14.13 | 2,210,972 | +0.08(+0.58%) |
Apr 06, 2021 | 14.02 | 14.09 | 13.98 | 14.05 | 1,866,893 | +0.07(+0.47%) |
Apr 05, 2021 | 13.95 | 14.08 | 13.95 | 13.98 | 2,873,236 | +0.05(+0.37%) |
Apr 01, 2021 | 13.78 | 14.03 | 13.73 | 13.93 | 3,760,029 | +0.16(+1.18%) |
Mar 31, 2021 | 13.98 | 13.98 | 13.76 | 13.77 | 3,620,649 | -0.10(-0.74%) |
Mar 30, 2021 | 13.81 | 13.92 | 13.78 | 13.87 | 2,546,869 | +0.08(+0.59%) |
Mar 29, 2021 | 13.69 | 13.80 | 13.64 | 13.79 | 2,372,297 | +0.04(+0.32%) |
Mar 26, 2021 | 13.62 | 13.75 | 13.54 | 13.75 | 2,728,168 | +0.15(+1.14%) |
Mar 25, 2021 | 13.36 | 13.61 | 13.28 | 13.59 | 2,589,315 | +0.24(+1.76%) |
Mar 24, 2021 | 13.40 | 13.56 | 13.34 | 13.36 | 2,516,047 | +0.01(+0.11%) |
Mar 23, 2021 | 13.45 | 13.48 | 13.29 | 13.34 | 2,734,974 | -0.12(-0.88%) |
Mar 22, 2021 | 13.47 | 13.50 | 13.36 | 13.46 | 2,441,595 | +0.02(+0.16%) |
Mar 19, 2021 | 13.31 | 13.57 | 13.28 | 13.44 | 3,677,687 | +0.12(+0.88%) |
Mar 18, 2021 | 13.74 | 13.74 | 13.30 | 13.32 | 3,243,563 | -0.43(-3.16%) |
Mar 17, 2021 | 13.75 | 13.77 | 13.64 | 13.75 | 2,129,858 | +0.00(+0.00%) |
Mar 16, 2021 | 13.91 | 13.93 | 13.70 | 13.75 | 2,504,131 | -0.14(-1.01%) |
Mar 15, 2021 | 13.92 | 13.95 | 13.68 | 13.89 | 4,438,621 | +0.23(+1.67%) |
Mar 12, 2021 | 13.81 | 13.86 | 13.64 | 13.67 | 4,185,465 | -0.19(-1.38%) |
Mar 11, 2021 | 13.74 | 13.88 | 13.67 | 13.86 | 3,354,811 | +0.11(+0.79%) |
Mar 10, 2021 | 13.70 | 13.80 | 13.63 | 13.75 | 3,403,632 | +0.16(+1.17%) |
Mar 09, 2021 | 13.83 | 13.85 | 13.58 | 13.59 | 4,382,487 | -0.07(-0.53%) |
Mar 08, 2021 | 13.59 | 13.76 | 13.53 | 13.66 | 3,479,344 | +0.16(+1.17%) |
Mar 05, 2021 | 13.40 | 13.54 | 13.18 | 13.50 | 3,713,765 | +0.16(+1.19%) |
Mar 04, 2021 | 13.58 | 13.63 | 13.17 | 13.35 | 3,887,150 | -0.17(-1.28%) |
Mar 03, 2021 | 13.50 | 13.62 | 13.40 | 13.52 | 3,531,740 | +0.04(+0.32%) |
Mar 02, 2021 | 13.33 | 13.57 | 13.31 | 13.48 | 2,919,939 | +0.20(+1.52%) |