Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.80 | 14.81 | 14.61 | 14.66 | 473,635 | +0.03(+0.22%) |
May 27, 2021 | 14.49 | 14.67 | 14.40 | 14.63 | 859,395 | +0.19(+1.29%) |
May 26, 2021 | 14.27 | 14.48 | 14.19 | 14.45 | 259,740 | +0.13(+0.91%) |
May 25, 2021 | 14.55 | 14.66 | 14.18 | 14.32 | 339,445 | -0.32(-2.17%) |
May 24, 2021 | 14.53 | 14.74 | 14.36 | 14.63 | 651,689 | +0.15(+1.07%) |
May 21, 2021 | 14.84 | 15.04 | 14.47 | 14.48 | 313,947 | -0.08(-0.56%) |
May 20, 2021 | 14.61 | 14.75 | 14.26 | 14.56 | 331,610 | +0.03(+0.22%) |
May 19, 2021 | 14.71 | 14.98 | 14.34 | 14.53 | 521,318 | -0.64(-4.24%) |
May 18, 2021 | 15.57 | 15.81 | 15.03 | 15.17 | 418,445 | -0.24(-1.53%) |
May 17, 2021 | 15.13 | 15.49 | 15.10 | 15.41 | 441,318 | +0.32(+2.10%) |
May 14, 2021 | 14.89 | 15.34 | 14.72 | 15.09 | 389,103 | +0.41(+2.83%) |
May 13, 2021 | 14.63 | 14.93 | 14.28 | 14.67 | 407,808 | -0.17(-1.15%) |
May 12, 2021 | 14.58 | 15.17 | 14.56 | 14.84 | 488,945 | +0.26(+1.78%) |
May 11, 2021 | 14.36 | 14.78 | 14.25 | 14.58 | 514,779 | -0.26(-1.78%) |
May 10, 2021 | 15.42 | 15.63 | 14.73 | 14.85 | 2,856,424 | -0.34(-2.22%) |
May 07, 2021 | 14.61 | 15.34 | 14.51 | 15.19 | 619,844 | +0.39(+2.60%) |
May 06, 2021 | 14.91 | 14.91 | 14.47 | 14.80 | 302,510 | -0.12(-0.81%) |
May 05, 2021 | 14.63 | 15.07 | 14.43 | 14.92 | 489,625 | +0.47(+3.28%) |
May 04, 2021 | 14.44 | 14.67 | 13.83 | 14.45 | 660,905 | -0.29(-1.96%) |
May 03, 2021 | 14.65 | 14.82 | 14.50 | 14.74 | 522,420 | +0.29(+2.00%) |
Apr 30, 2021 | 14.60 | 14.89 | 14.44 | 14.45 | 518,960 | -0.36(-2.44%) |
Apr 29, 2021 | 14.98 | 15.25 | 14.48 | 14.81 | 474,812 | +0.05(+0.33%) |
Apr 28, 2021 | 14.45 | 15.04 | 14.38 | 14.76 | 747,631 | +0.42(+2.91%) |
Apr 27, 2021 | 14.50 | 14.68 | 14.12 | 14.34 | 663,527 | -0.10(-0.72%) |
Apr 26, 2021 | 13.73 | 14.57 | 13.55 | 14.45 | 818,878 | +0.59(+4.22%) |
Apr 23, 2021 | 14.04 | 14.13 | 13.65 | 13.86 | 663,192 | -0.19(-1.37%) |
Apr 22, 2021 | 14.12 | 14.42 | 13.65 | 14.05 | 588,153 | +0.00(+0.00%) |
Apr 21, 2021 | 13.32 | 14.17 | 13.32 | 14.05 | 1,494,401 | +0.59(+4.41%) |
Apr 20, 2021 | 13.38 | 13.52 | 13.04 | 13.46 | 729,535 | +0.09(+0.66%) |
Apr 19, 2021 | 13.28 | 13.55 | 13.08 | 13.37 | 589,229 | +0.06(+0.42%) |
Apr 16, 2021 | 13.61 | 13.77 | 13.21 | 13.32 | 595,003 | -0.34(-2.52%) |
Apr 15, 2021 | 13.52 | 13.67 | 13.04 | 13.66 | 765,803 | +0.11(+0.83%) |
Apr 14, 2021 | 13.09 | 13.87 | 13.09 | 13.55 | 1,028,353 | +0.56(+4.32%) |
Apr 13, 2021 | 12.76 | 13.29 | 12.55 | 12.99 | 764,050 | +0.48(+3.85%) |
Apr 12, 2021 | 12.26 | 12.65 | 12.26 | 12.51 | 596,222 | +0.40(+3.31%) |
Apr 09, 2021 | 11.63 | 12.11 | 11.63 | 12.10 | 434,441 | +0.39(+3.36%) |
Apr 08, 2021 | 11.91 | 11.91 | 11.42 | 11.71 | 1,812,589 | -0.03(-0.27%) |
Apr 07, 2021 | 11.60 | 11.78 | 11.42 | 11.74 | 342,820 | +0.10(+0.90%) |
Apr 06, 2021 | 11.78 | 12.02 | 11.58 | 11.64 | 273,434 | -0.05(-0.41%) |
Apr 05, 2021 | 12.23 | 12.23 | 11.50 | 11.69 | 653,707 | -0.59(-4.83%) |
Apr 01, 2021 | 11.77 | 12.43 | 11.75 | 12.28 | 747,712 | +0.60(+5.15%) |
Mar 31, 2021 | 11.63 | 11.86 | 11.48 | 11.68 | 673,456 | +0.05(+0.41%) |
Mar 30, 2021 | 11.76 | 11.88 | 11.46 | 11.63 | 903,080 | -0.19(-1.63%) |
Mar 29, 2021 | 12.41 | 12.69 | 11.82 | 11.82 | 798,606 | -0.71(-5.63%) |
Mar 26, 2021 | 12.57 | 12.64 | 12.12 | 12.53 | 613,079 | +0.17(+1.36%) |
Mar 25, 2021 | 12.23 | 12.45 | 11.82 | 12.36 | 711,032 | -0.10(-0.77%) |
Mar 24, 2021 | 12.53 | 12.87 | 12.44 | 12.46 | 305,127 | +0.23(+1.90%) |
Mar 23, 2021 | 12.56 | 12.92 | 12.08 | 12.23 | 908,189 | -0.73(-5.63%) |
Mar 22, 2021 | 13.24 | 13.47 | 12.96 | 12.96 | 846,659 | -0.44(-3.29%) |
Mar 19, 2021 | 13.15 | 13.64 | 12.92 | 13.40 | 2,353,337 | +0.39(+3.02%) |
Mar 18, 2021 | 14.05 | 14.05 | 12.92 | 13.00 | 732,278 | -1.13(-8.00%) |
Mar 17, 2021 | 13.85 | 14.23 | 13.58 | 14.13 | 524,925 | +0.30(+2.20%) |
Mar 16, 2021 | 14.20 | 14.24 | 13.50 | 13.83 | 771,400 | -0.58(-4.01%) |
Mar 15, 2021 | 13.48 | 14.83 | 13.36 | 14.41 | 1,867,970 | +0.87(+6.40%) |
Mar 12, 2021 | 13.44 | 13.71 | 13.31 | 13.54 | 418,983 | +0.14(+1.08%) |
Mar 11, 2021 | 13.19 | 13.77 | 13.12 | 13.40 | 926,046 | +0.32(+2.45%) |
Mar 10, 2021 | 12.49 | 13.15 | 12.18 | 13.08 | 773,770 | +0.63(+5.03%) |
Mar 09, 2021 | 12.99 | 13.00 | 12.39 | 12.45 | 518,957 | -0.51(-3.90%) |
Mar 08, 2021 | 13.30 | 13.37 | 12.59 | 12.96 | 774,308 | -0.14(-1.10%) |
Mar 05, 2021 | 13.09 | 13.15 | 12.38 | 13.10 | 865,392 | +0.55(+4.35%) |
Mar 04, 2021 | 12.55 | 13.09 | 12.31 | 12.55 | 973,275 | +0.06(+0.45%) |
Mar 03, 2021 | 12.35 | 12.77 | 12.29 | 12.50 | 584,309 | +0.26(+2.16%) |
Mar 02, 2021 | 12.49 | 12.72 | 12.15 | 12.23 | 531,536 | -0.40(-3.15%) |