Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.40 | 14.40 | 13.90 | 14.13 | 60,214 | -0.20(-1.38%) |
May 27, 2021 | 14.13 | 14.57 | 13.97 | 14.33 | 35,242 | +0.30(+2.15%) |
May 26, 2021 | 14.28 | 14.33 | 13.97 | 14.03 | 46,327 | -0.25(-1.78%) |
May 25, 2021 | 15.02 | 15.20 | 14.24 | 14.28 | 60,315 | -0.65(-4.35%) |
May 24, 2021 | 14.57 | 15.26 | 14.57 | 14.93 | 62,710 | +0.31(+2.13%) |
May 21, 2021 | 14.84 | 14.97 | 14.40 | 14.62 | 90,357 | +0.08(+0.52%) |
May 20, 2021 | 15.42 | 15.48 | 14.42 | 14.55 | 126,078 | -0.97(-6.25%) |
May 19, 2021 | 15.55 | 15.92 | 15.11 | 15.52 | 51,495 | -0.24(-1.49%) |
May 18, 2021 | 16.42 | 16.47 | 15.74 | 15.75 | 54,777 | -0.48(-2.96%) |
May 17, 2021 | 15.55 | 16.45 | 15.53 | 16.24 | 179,479 | +0.86(+5.58%) |
May 14, 2021 | 15.46 | 15.46 | 15.08 | 15.38 | 43,624 | +0.11(+0.74%) |
May 13, 2021 | 15.08 | 15.52 | 14.93 | 15.26 | 71,225 | +0.20(+1.31%) |
May 12, 2021 | 14.93 | 15.26 | 14.66 | 15.07 | 170,651 | +0.22(+1.46%) |
May 11, 2021 | 14.61 | 14.93 | 13.48 | 14.85 | 84,992 | +0.24(+1.68%) |
May 10, 2021 | 14.47 | 14.92 | 14.45 | 14.61 | 92,481 | -0.20(-1.34%) |
May 07, 2021 | 14.61 | 14.93 | 14.51 | 14.80 | 100,082 | +0.35(+2.41%) |
May 06, 2021 | 14.03 | 14.50 | 13.69 | 14.45 | 128,051 | +0.66(+4.78%) |
May 05, 2021 | 13.74 | 14.00 | 13.72 | 13.79 | 20,770 | -0.03(-0.20%) |
May 04, 2021 | 13.85 | 13.90 | 13.61 | 13.82 | 27,628 | -0.07(-0.48%) |
May 03, 2021 | 13.72 | 14.17 | 13.72 | 13.89 | 39,574 | +0.23(+1.66%) |
Apr 30, 2021 | 13.63 | 13.92 | 13.60 | 13.66 | 41,389 | -0.11(-0.80%) |
Apr 29, 2021 | 13.85 | 13.86 | 13.64 | 13.77 | 13,746 | -0.04(-0.27%) |
Apr 28, 2021 | 13.98 | 13.98 | 13.60 | 13.81 | 18,177 | -0.09(-0.68%) |
Apr 27, 2021 | 14.12 | 14.16 | 13.70 | 13.91 | 25,668 | -0.14(-1.00%) |
Apr 26, 2021 | 14.04 | 14.19 | 13.91 | 14.05 | 14,325 | +0.01(+0.07%) |
Apr 23, 2021 | 13.96 | 14.22 | 13.96 | 14.04 | 25,331 | +0.04(+0.27%) |
Apr 22, 2021 | 13.86 | 14.03 | 13.62 | 14.00 | 21,394 | +0.10(+0.74%) |
Apr 21, 2021 | 13.75 | 14.06 | 13.67 | 13.90 | 16,804 | +0.17(+1.23%) |
Apr 20, 2021 | 13.80 | 13.81 | 13.58 | 13.73 | 32,079 | -0.06(-0.41%) |
Apr 19, 2021 | 13.79 | 13.84 | 13.47 | 13.78 | 23,141 | -0.02(-0.14%) |
Apr 16, 2021 | 13.63 | 13.89 | 13.42 | 13.80 | 40,126 | +0.24(+1.80%) |
Apr 15, 2021 | 13.44 | 13.57 | 13.36 | 13.56 | 40,055 | +0.14(+1.05%) |
Apr 14, 2021 | 13.42 | 13.46 | 13.35 | 13.42 | 37,090 | +0.02(+0.14%) |
Apr 13, 2021 | 13.42 | 13.52 | 13.15 | 13.40 | 32,098 | +0.03(+0.21%) |
Apr 12, 2021 | 13.28 | 13.59 | 13.24 | 13.37 | 27,804 | -0.05(-0.35%) |
Apr 09, 2021 | 13.52 | 13.59 | 13.27 | 13.42 | 24,054 | -0.11(-0.83%) |
Apr 08, 2021 | 13.41 | 13.60 | 13.25 | 13.53 | 31,554 | +0.13(+0.98%) |
Apr 07, 2021 | 13.63 | 13.63 | 13.21 | 13.40 | 63,567 | -0.23(-1.66%) |
Apr 06, 2021 | 13.64 | 13.70 | 13.50 | 13.62 | 31,609 | -0.02(-0.14%) |
Apr 05, 2021 | 13.58 | 13.82 | 13.51 | 13.64 | 72,851 | -0.12(-0.89%) |
Apr 01, 2021 | 13.88 | 14.20 | 13.63 | 13.76 | 51,621 | -0.04(-0.27%) |
Mar 31, 2021 | 14.16 | 14.33 | 13.75 | 13.80 | 141,531 | -0.42(-2.97%) |
Mar 30, 2021 | 13.70 | 14.40 | 13.64 | 14.22 | 42,291 | +0.54(+3.91%) |
Mar 29, 2021 | 14.16 | 14.23 | 13.60 | 13.69 | 26,825 | -0.59(-4.14%) |
Mar 26, 2021 | 14.58 | 14.58 | 13.74 | 14.28 | 28,418 | -0.01(-0.07%) |
Mar 25, 2021 | 13.76 | 14.64 | 13.57 | 14.29 | 70,350 | +0.55(+4.04%) |
Mar 24, 2021 | 14.21 | 14.57 | 13.64 | 13.74 | 27,260 | -0.33(-2.34%) |
Mar 23, 2021 | 13.84 | 14.17 | 13.84 | 14.06 | 73,785 | -0.24(-1.71%) |
Mar 22, 2021 | 14.78 | 15.03 | 14.00 | 14.31 | 42,302 | -0.57(-3.85%) |
Mar 19, 2021 | 14.47 | 14.88 | 13.02 | 14.88 | 182,856 | +0.37(+2.52%) |
Mar 18, 2021 | 14.59 | 15.24 | 14.35 | 14.52 | 42,581 | -0.08(-0.58%) |
Mar 17, 2021 | 14.21 | 14.94 | 14.00 | 14.60 | 73,440 | +0.42(+2.98%) |
Mar 16, 2021 | 14.24 | 14.24 | 14.00 | 14.18 | 41,163 | -0.16(-1.11%) |
Mar 15, 2021 | 14.05 | 14.40 | 14.05 | 14.34 | 28,748 | +0.32(+2.28%) |
Mar 12, 2021 | 13.88 | 14.09 | 13.86 | 14.02 | 27,886 | +0.09(+0.67%) |
Mar 11, 2021 | 14.39 | 14.39 | 13.32 | 13.92 | 39,044 | -0.24(-1.72%) |
Mar 10, 2021 | 13.29 | 14.55 | 13.29 | 14.17 | 163,115 | +0.85(+6.35%) |
Mar 09, 2021 | 13.13 | 13.41 | 12.67 | 13.32 | 57,157 | +0.28(+2.16%) |
Mar 08, 2021 | 13.50 | 13.50 | 12.74 | 13.04 | 65,235 | -0.39(-2.94%) |
Mar 05, 2021 | 12.54 | 13.53 | 12.40 | 13.44 | 103,455 | +0.89(+7.12%) |
Mar 04, 2021 | 12.51 | 12.78 | 12.33 | 12.54 | 36,778 | +0.13(+1.06%) |
Mar 03, 2021 | 12.35 | 12.71 | 12.29 | 12.41 | 20,697 | +0.06(+0.46%) |
Mar 02, 2021 | 12.79 | 12.79 | 12.25 | 12.35 | 13,124 | -0.35(-2.74%) |