Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.32 | 14.62 | 13.93 | 14.27 | 126,214 | -0.04(-0.28%) |
May 27, 2021 | 14.49 | 14.78 | 14.28 | 14.31 | 240,499 | -0.09(-0.62%) |
May 26, 2021 | 13.88 | 14.45 | 13.88 | 14.40 | 189,524 | +0.54(+3.90%) |
May 25, 2021 | 13.88 | 14.35 | 13.85 | 13.86 | 303,583 | -0.05(-0.36%) |
May 24, 2021 | 13.86 | 13.97 | 13.67 | 13.91 | 141,065 | +0.15(+1.09%) |
May 21, 2021 | 14.12 | 14.14 | 13.71 | 13.76 | 139,042 | -0.01(-0.07%) |
May 20, 2021 | 13.47 | 13.79 | 13.15 | 13.77 | 146,851 | +0.33(+2.46%) |
May 19, 2021 | 13.67 | 13.67 | 13.27 | 13.44 | 293,118 | -0.28(-2.04%) |
May 18, 2021 | 14.12 | 14.15 | 13.69 | 13.72 | 210,441 | -0.36(-2.56%) |
May 17, 2021 | 14.12 | 14.34 | 13.97 | 14.08 | 168,792 | -0.19(-1.33%) |
May 14, 2021 | 13.95 | 14.32 | 13.85 | 14.27 | 176,518 | +0.41(+2.96%) |
May 13, 2021 | 13.63 | 13.94 | 13.63 | 13.86 | 159,049 | +0.33(+2.44%) |
May 12, 2021 | 13.71 | 13.84 | 13.50 | 13.53 | 202,046 | -0.28(-2.03%) |
May 11, 2021 | 13.76 | 13.99 | 13.52 | 13.81 | 194,630 | -0.17(-1.22%) |
May 10, 2021 | 14.57 | 14.67 | 13.93 | 13.98 | 156,641 | -0.49(-3.39%) |
May 07, 2021 | 14.34 | 14.51 | 13.76 | 14.47 | 240,596 | +0.00(+0.00%) |
May 06, 2021 | 14.31 | 14.70 | 13.89 | 14.47 | 370,305 | +0.25(+1.76%) |
May 05, 2021 | 13.93 | 14.34 | 13.86 | 14.22 | 181,963 | +0.16(+1.14%) |
May 04, 2021 | 14.15 | 14.18 | 13.86 | 14.06 | 93,831 | -0.16(-1.13%) |
May 03, 2021 | 13.96 | 14.24 | 13.96 | 14.22 | 122,754 | +0.34(+2.41%) |
Apr 30, 2021 | 13.78 | 14.01 | 13.67 | 13.88 | 248,400 | -0.04(-0.25%) |
Apr 29, 2021 | 13.80 | 14.00 | 13.74 | 13.92 | 170,779 | +0.18(+1.31%) |
Apr 28, 2021 | 13.73 | 13.85 | 13.64 | 13.74 | 125,992 | +0.05(+0.37%) |
Apr 27, 2021 | 14.05 | 14.12 | 13.58 | 13.69 | 149,640 | -0.37(-2.63%) |
Apr 26, 2021 | 14.01 | 14.25 | 13.98 | 14.06 | 140,608 | +0.16(+1.15%) |
Apr 23, 2021 | 13.67 | 14.02 | 13.50 | 13.90 | 157,700 | +0.26(+1.91%) |
Apr 22, 2021 | 13.91 | 13.91 | 13.58 | 13.64 | 128,356 | -0.21(-1.52%) |
Apr 21, 2021 | 13.48 | 14.06 | 13.48 | 13.85 | 184,380 | +0.08(+0.58%) |
Apr 20, 2021 | 13.54 | 13.82 | 13.32 | 13.77 | 264,155 | +0.20(+1.47%) |
Apr 19, 2021 | 13.78 | 13.95 | 13.31 | 13.57 | 237,282 | -0.28(-2.02%) |
Apr 16, 2021 | 13.50 | 13.96 | 13.50 | 13.85 | 289,700 | +0.02(+0.14%) |
Apr 15, 2021 | 13.87 | 13.93 | 13.77 | 13.83 | 117,880 | +0.05(+0.36%) |
Apr 14, 2021 | 13.63 | 14.02 | 13.63 | 13.78 | 73,877 | +0.16(+1.17%) |
Apr 13, 2021 | 13.52 | 13.89 | 13.52 | 13.62 | 119,248 | -0.16(-1.16%) |
Apr 12, 2021 | 13.88 | 13.94 | 13.71 | 13.78 | 132,035 | -0.11(-0.79%) |
Apr 09, 2021 | 13.92 | 14.05 | 13.82 | 13.89 | 167,100 | -0.09(-0.64%) |
Apr 08, 2021 | 13.77 | 14.02 | 13.52 | 13.98 | 181,280 | +0.21(+1.53%) |
Apr 07, 2021 | 13.75 | 13.94 | 13.59 | 13.77 | 343,501 | +0.16(+1.18%) |
Apr 06, 2021 | 13.32 | 13.67 | 13.08 | 13.61 | 226,510 | +0.21(+1.57%) |
Apr 05, 2021 | 13.45 | 13.55 | 13.19 | 13.40 | 150,991 | +0.16(+1.21%) |
Apr 01, 2021 | 12.83 | 13.24 | 12.72 | 13.24 | 173,500 | +0.41(+3.20%) |
Mar 31, 2021 | 13.13 | 13.22 | 12.81 | 12.83 | 307,944 | -0.27(-2.06%) |
Mar 30, 2021 | 13.15 | 13.45 | 12.99 | 13.10 | 215,497 | -0.03(-0.23%) |
Mar 29, 2021 | 13.35 | 13.45 | 12.99 | 13.13 | 196,074 | -0.45(-3.31%) |
Mar 26, 2021 | 13.82 | 13.95 | 13.31 | 13.58 | 172,700 | -0.01(-0.07%) |
Mar 25, 2021 | 13.45 | 13.64 | 13.12 | 13.59 | 173,569 | +0.16(+1.19%) |
Mar 24, 2021 | 13.86 | 14.29 | 13.38 | 13.43 | 262,771 | -0.35(-2.54%) |
Mar 23, 2021 | 14.53 | 14.53 | 13.46 | 13.78 | 266,555 | -0.64(-4.44%) |
Mar 22, 2021 | 14.12 | 14.53 | 14.02 | 14.42 | 131,667 | +0.13(+0.91%) |
Mar 19, 2021 | 13.86 | 14.54 | 13.82 | 14.29 | 737,300 | +0.29(+2.07%) |
Mar 18, 2021 | 14.34 | 14.58 | 13.98 | 14.00 | 162,143 | -0.49(-3.38%) |
Mar 17, 2021 | 13.85 | 14.51 | 13.66 | 14.49 | 222,610 | +0.49(+3.50%) |
Mar 16, 2021 | 14.23 | 14.29 | 13.95 | 14.00 | 186,720 | -0.45(-3.08%) |
Mar 15, 2021 | 14.42 | 14.51 | 14.22 | 14.45 | 175,568 | -0.04(-0.24%) |
Mar 12, 2021 | 13.75 | 14.49 | 13.75 | 14.48 | 266,500 | +0.66(+4.78%) |
Mar 11, 2021 | 14.53 | 14.64 | 13.73 | 13.82 | 343,941 | -0.55(-3.83%) |
Mar 10, 2021 | 13.64 | 14.50 | 13.60 | 14.37 | 360,049 | +0.82(+6.05%) |
Mar 09, 2021 | 13.50 | 13.89 | 13.09 | 13.55 | 220,107 | +0.20(+1.50%) |
Mar 08, 2021 | 13.00 | 13.47 | 12.76 | 13.35 | 266,956 | +0.35(+2.69%) |
Mar 05, 2021 | 12.87 | 13.33 | 12.67 | 13.00 | 233,800 | +0.29(+2.28%) |
Mar 04, 2021 | 13.03 | 13.23 | 12.62 | 12.71 | 235,407 | -0.30(-2.31%) |
Mar 03, 2021 | 12.57 | 13.14 | 12.42 | 13.01 | 256,509 | +0.45(+3.54%) |
Mar 02, 2021 | 12.45 | 12.91 | 12.23 | 12.56 | 319,609 | +0.12(+1.00%) |