Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.09 | 14.39 | 13.82 | 14.25 | 1,241,906 | +0.15(+1.06%) |
May 27, 2021 | 14.68 | 14.68 | 14.09 | 14.10 | 628,320 | -0.47(-3.23%) |
May 26, 2021 | 14.51 | 14.80 | 14.29 | 14.57 | 1,231,548 | -0.39(-2.61%) |
May 25, 2021 | 15.46 | 15.66 | 14.94 | 14.96 | 658,317 | -0.36(-2.35%) |
May 24, 2021 | 15.21 | 15.51 | 15.17 | 15.32 | 1,001,649 | +0.21(+1.39%) |
May 21, 2021 | 15.08 | 15.25 | 15.02 | 15.11 | 722,440 | +0.13(+0.87%) |
May 20, 2021 | 14.87 | 15.10 | 14.66 | 14.98 | 693,567 | +0.02(+0.13%) |
May 19, 2021 | 14.60 | 15.01 | 14.54 | 14.96 | 1,245,026 | +0.10(+0.64%) |
May 18, 2021 | 14.55 | 15.07 | 14.55 | 14.87 | 1,011,756 | +0.43(+2.94%) |
May 17, 2021 | 14.70 | 14.92 | 14.31 | 14.44 | 737,063 | -0.45(-3.02%) |
May 14, 2021 | 14.44 | 14.89 | 14.18 | 14.89 | 587,068 | +0.54(+3.76%) |
May 13, 2021 | 14.06 | 14.45 | 13.86 | 14.35 | 765,399 | +0.29(+2.06%) |
May 12, 2021 | 14.15 | 14.27 | 13.84 | 14.06 | 1,135,516 | -0.25(-1.75%) |
May 11, 2021 | 13.69 | 14.44 | 13.50 | 14.31 | 896,396 | +0.29(+2.07%) |
May 10, 2021 | 14.56 | 14.64 | 14.00 | 14.02 | 546,468 | -0.50(-3.44%) |
May 07, 2021 | 14.17 | 14.62 | 14.16 | 14.52 | 612,682 | +0.27(+1.89%) |
May 06, 2021 | 14.49 | 14.49 | 14.03 | 14.25 | 641,655 | -0.23(-1.59%) |
May 05, 2021 | 14.98 | 15.20 | 14.39 | 14.48 | 663,180 | -0.48(-3.21%) |
May 04, 2021 | 14.65 | 15.27 | 14.59 | 14.96 | 2,834,827 | +0.32(+2.19%) |
May 03, 2021 | 13.66 | 14.67 | 13.66 | 14.64 | 1,303,491 | +1.20(+8.93%) |
Apr 30, 2021 | 13.80 | 13.90 | 13.40 | 13.44 | 800,100 | -0.56(-4.00%) |
Apr 29, 2021 | 13.89 | 14.09 | 13.59 | 14.00 | 665,714 | +0.24(+1.74%) |
Apr 28, 2021 | 13.70 | 13.93 | 13.58 | 13.76 | 840,258 | +0.06(+0.44%) |
Apr 27, 2021 | 13.74 | 13.87 | 13.58 | 13.70 | 1,082,524 | +0.00(+0.00%) |
Apr 26, 2021 | 13.50 | 13.77 | 13.38 | 13.70 | 1,199,116 | +0.24(+1.78%) |
Apr 23, 2021 | 14.20 | 14.21 | 13.44 | 13.46 | 858,000 | -0.72(-5.08%) |
Apr 22, 2021 | 14.20 | 14.44 | 14.10 | 14.18 | 752,917 | +0.09(+0.64%) |
Apr 21, 2021 | 13.98 | 14.25 | 13.87 | 14.09 | 1,063,895 | +0.14(+1.00%) |
Apr 20, 2021 | 14.16 | 14.30 | 13.80 | 13.95 | 1,225,345 | -0.20(-1.41%) |
Apr 19, 2021 | 14.17 | 14.39 | 13.90 | 14.15 | 668,800 | -0.15(-1.05%) |
Apr 16, 2021 | 14.36 | 14.44 | 14.14 | 14.30 | 601,900 | -0.02(-0.14%) |
Apr 15, 2021 | 14.14 | 14.36 | 14.01 | 14.32 | 700,314 | +0.30(+2.14%) |
Apr 14, 2021 | 14.09 | 14.39 | 13.89 | 14.02 | 402,016 | +0.03(+0.21%) |
Apr 13, 2021 | 14.08 | 14.14 | 13.81 | 13.99 | 282,197 | -0.06(-0.43%) |
Apr 12, 2021 | 14.13 | 14.17 | 13.94 | 14.05 | 229,155 | -0.05(-0.35%) |
Apr 09, 2021 | 13.80 | 14.14 | 13.77 | 14.10 | 291,600 | +0.21(+1.51%) |
Apr 08, 2021 | 13.62 | 13.91 | 13.51 | 13.89 | 343,742 | +0.26(+1.91%) |
Apr 07, 2021 | 14.24 | 14.37 | 13.56 | 13.63 | 400,529 | -0.54(-3.81%) |
Apr 06, 2021 | 14.25 | 14.34 | 14.13 | 14.17 | 601,653 | -0.02(-0.14%) |
Apr 05, 2021 | 14.26 | 14.37 | 14.06 | 14.19 | 375,417 | +0.14(+1.00%) |
Apr 01, 2021 | 13.60 | 14.07 | 13.60 | 14.05 | 399,100 | +0.52(+3.80%) |
Mar 31, 2021 | 13.91 | 14.10 | 13.45 | 13.54 | 1,038,436 | -0.33(-2.42%) |
Mar 30, 2021 | 13.87 | 14.13 | 13.74 | 13.87 | 904,261 | -0.03(-0.22%) |
Mar 29, 2021 | 14.02 | 14.22 | 13.69 | 13.90 | 616,977 | -0.23(-1.63%) |
Mar 26, 2021 | 13.67 | 14.15 | 13.67 | 14.13 | 482,000 | +0.56(+4.09%) |
Mar 25, 2021 | 13.08 | 13.78 | 13.02 | 13.57 | 754,484 | +0.38(+2.84%) |
Mar 24, 2021 | 13.79 | 14.13 | 13.15 | 13.20 | 789,124 | -0.49(-3.58%) |
Mar 23, 2021 | 14.20 | 14.39 | 13.65 | 13.69 | 749,311 | -0.71(-4.93%) |
Mar 22, 2021 | 14.14 | 14.52 | 13.91 | 14.40 | 692,007 | +0.22(+1.55%) |
Mar 19, 2021 | 13.79 | 14.28 | 13.70 | 14.18 | 1,618,100 | +0.37(+2.68%) |
Mar 18, 2021 | 14.00 | 14.16 | 13.76 | 13.81 | 977,868 | -0.37(-2.61%) |
Mar 17, 2021 | 14.52 | 14.68 | 14.09 | 14.18 | 698,751 | -0.48(-3.27%) |
Mar 16, 2021 | 14.91 | 14.97 | 14.42 | 14.66 | 461,042 | -0.28(-1.87%) |
Mar 15, 2021 | 14.53 | 14.95 | 14.25 | 14.94 | 808,760 | +0.35(+2.40%) |
Mar 12, 2021 | 14.77 | 15.04 | 14.52 | 14.59 | 803,200 | -0.26(-1.75%) |
Mar 11, 2021 | 14.72 | 15.18 | 14.72 | 14.85 | 972,551 | +0.16(+1.09%) |
Mar 10, 2021 | 14.56 | 14.82 | 14.22 | 14.69 | 987,942 | +0.29(+2.01%) |
Mar 09, 2021 | 14.91 | 15.24 | 14.30 | 14.40 | 835,393 | -0.39(-2.64%) |
Mar 08, 2021 | 14.55 | 15.38 | 14.35 | 14.79 | 1,266,881 | +0.22(+1.51%) |
Mar 05, 2021 | 13.96 | 14.67 | 13.47 | 14.57 | 1,037,400 | +0.88(+6.43%) |
Mar 04, 2021 | 13.85 | 13.99 | 13.20 | 13.69 | 1,537,239 | -0.14(-1.01%) |
Mar 03, 2021 | 13.78 | 14.14 | 13.75 | 13.83 | 669,333 | -0.06(-0.43%) |
Mar 02, 2021 | 14.50 | 14.59 | 13.41 | 13.89 | 1,017,953 | -0.79(-5.38%) |