Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.84 | 13.84 | 13.27 | 13.28 | 7,949 | -0.38(-2.75%) |
May 27, 2021 | 13.63 | 13.87 | 13.63 | 13.66 | 14,443 | +0.08(+0.60%) |
May 26, 2021 | 13.33 | 13.65 | 13.16 | 13.58 | 16,487 | +0.38(+2.85%) |
May 25, 2021 | 13.40 | 13.40 | 13.16 | 13.20 | 12,825 | -0.07(-0.55%) |
May 24, 2021 | 13.61 | 13.61 | 13.26 | 13.28 | 16,970 | -0.36(-2.64%) |
May 21, 2021 | 13.86 | 13.86 | 13.53 | 13.64 | 11,730 | -0.15(-1.07%) |
May 20, 2021 | 13.37 | 13.98 | 13.26 | 13.78 | 30,222 | +0.45(+3.37%) |
May 19, 2021 | 13.54 | 13.60 | 13.28 | 13.33 | 10,896 | -0.38(-2.80%) |
May 18, 2021 | 13.82 | 13.99 | 13.58 | 13.72 | 9,216 | -0.04(-0.30%) |
May 17, 2021 | 13.76 | 13.99 | 13.69 | 13.76 | 6,711 | -0.17(-1.23%) |
May 14, 2021 | 13.94 | 14.03 | 13.79 | 13.93 | 11,306 | +0.00(+0.00%) |
May 13, 2021 | 13.52 | 14.07 | 13.52 | 13.93 | 30,706 | +0.38(+2.78%) |
May 12, 2021 | 13.46 | 13.66 | 13.46 | 13.55 | 35,133 | +0.09(+0.67%) |
May 11, 2021 | 13.47 | 13.71 | 13.17 | 13.46 | 22,413 | -0.09(-0.66%) |
May 10, 2021 | 13.69 | 13.91 | 13.47 | 13.55 | 22,583 | -0.15(-1.07%) |
May 07, 2021 | 13.91 | 13.92 | 13.55 | 13.70 | 17,836 | -0.14(-1.00%) |
May 06, 2021 | 13.80 | 14.04 | 13.57 | 13.84 | 35,402 | +0.10(+0.71%) |
May 05, 2021 | 13.78 | 13.79 | 13.61 | 13.74 | 18,804 | +0.16(+1.20%) |
May 04, 2021 | 14.06 | 14.06 | 13.54 | 13.58 | 27,738 | -0.71(-5.00%) |
May 03, 2021 | 14.30 | 14.30 | 13.82 | 14.30 | 24,871 | +0.20(+1.38%) |
Apr 30, 2021 | 13.84 | 14.19 | 13.84 | 14.10 | 53,553 | +0.19(+1.34%) |
Apr 29, 2021 | 14.42 | 14.42 | 13.73 | 13.91 | 25,617 | -0.22(-1.55%) |
Apr 28, 2021 | 14.74 | 14.74 | 13.78 | 14.13 | 27,820 | -0.44(-3.01%) |
Apr 27, 2021 | 13.98 | 14.62 | 13.98 | 14.57 | 27,381 | +0.48(+3.40%) |
Apr 26, 2021 | 14.24 | 14.26 | 13.90 | 14.09 | 25,209 | -0.08(-0.57%) |
Apr 23, 2021 | 13.57 | 14.18 | 13.57 | 14.17 | 23,022 | +0.60(+4.43%) |
Apr 22, 2021 | 13.30 | 13.68 | 13.26 | 13.57 | 35,004 | +0.40(+3.02%) |
Apr 21, 2021 | 12.91 | 13.22 | 12.91 | 13.18 | 14,281 | +0.25(+1.95%) |
Apr 20, 2021 | 13.28 | 13.28 | 12.91 | 12.92 | 16,653 | -0.45(-3.34%) |
Apr 19, 2021 | 13.37 | 13.43 | 13.00 | 13.37 | 18,029 | -0.15(-1.08%) |
Apr 16, 2021 | 13.50 | 13.56 | 13.17 | 13.52 | 19,697 | +0.25(+1.90%) |
Apr 15, 2021 | 13.22 | 13.26 | 12.91 | 13.26 | 33,471 | +0.12(+0.93%) |
Apr 14, 2021 | 13.64 | 13.64 | 13.00 | 13.14 | 51,438 | -0.19(-1.46%) |
Apr 13, 2021 | 13.60 | 13.62 | 13.26 | 13.34 | 11,895 | -0.28(-2.03%) |
Apr 12, 2021 | 13.48 | 13.74 | 13.46 | 13.61 | 23,547 | +0.25(+1.88%) |
Apr 09, 2021 | 13.12 | 13.40 | 13.08 | 13.36 | 11,695 | +0.25(+1.92%) |
Apr 08, 2021 | 13.05 | 13.16 | 12.76 | 13.11 | 21,039 | +0.00(+0.00%) |
Apr 07, 2021 | 13.08 | 13.34 | 12.95 | 13.11 | 19,257 | -0.05(-0.37%) |
Apr 06, 2021 | 13.34 | 13.34 | 13.08 | 13.16 | 12,867 | -0.18(-1.34%) |
Apr 05, 2021 | 13.22 | 13.48 | 13.09 | 13.34 | 28,104 | +0.15(+1.11%) |
Apr 01, 2021 | 13.27 | 13.40 | 13.02 | 13.19 | 21,914 | -0.02(-0.18%) |
Mar 31, 2021 | 13.48 | 13.65 | 13.18 | 13.22 | 31,550 | -0.24(-1.75%) |
Mar 30, 2021 | 13.42 | 13.55 | 13.32 | 13.45 | 13,762 | +0.24(+1.78%) |
Mar 29, 2021 | 13.30 | 13.89 | 13.13 | 13.22 | 17,462 | -0.24(-1.81%) |
Mar 26, 2021 | 13.18 | 13.57 | 13.10 | 13.46 | 39,272 | +0.39(+2.98%) |
Mar 25, 2021 | 12.66 | 13.13 | 12.34 | 13.07 | 39,395 | +0.31(+2.42%) |
Mar 24, 2021 | 13.12 | 13.27 | 12.72 | 12.76 | 127,157 | -0.28(-2.18%) |
Mar 23, 2021 | 13.67 | 13.74 | 12.92 | 13.04 | 51,307 | -0.70(-5.08%) |
Mar 22, 2021 | 14.38 | 14.38 | 13.74 | 13.74 | 34,668 | -0.45(-3.20%) |
Mar 19, 2021 | 13.44 | 14.31 | 13.44 | 14.20 | 190,577 | +0.61(+4.48%) |
Mar 18, 2021 | 14.13 | 14.16 | 13.44 | 13.59 | 33,139 | -0.54(-3.85%) |
Mar 17, 2021 | 14.52 | 14.61 | 13.91 | 14.13 | 172,947 | -0.38(-2.63%) |
Mar 16, 2021 | 14.86 | 14.86 | 14.47 | 14.52 | 52,055 | -0.54(-3.61%) |
Mar 15, 2021 | 14.59 | 15.06 | 14.47 | 15.06 | 41,234 | +0.44(+3.00%) |
Mar 12, 2021 | 14.90 | 15.27 | 14.62 | 14.62 | 46,413 | -0.30(-2.01%) |
Mar 11, 2021 | 15.21 | 15.33 | 14.76 | 14.92 | 59,774 | -0.24(-1.55%) |
Mar 10, 2021 | 14.76 | 15.25 | 14.66 | 15.16 | 40,570 | +0.73(+5.07%) |
Mar 09, 2021 | 14.62 | 14.70 | 14.34 | 14.43 | 26,458 | +0.03(+0.23%) |
Mar 08, 2021 | 14.60 | 14.92 | 14.34 | 14.39 | 42,194 | +0.06(+0.40%) |
Mar 05, 2021 | 14.20 | 14.42 | 13.74 | 14.34 | 22,283 | +0.32(+2.26%) |
Mar 04, 2021 | 14.03 | 14.07 | 13.39 | 14.02 | 29,806 | -0.01(-0.06%) |
Mar 03, 2021 | 14.18 | 14.59 | 13.90 | 14.03 | 27,599 | -0.13(-0.92%) |
Mar 02, 2021 | 14.52 | 14.56 | 14.10 | 14.16 | 32,019 | -0.25(-1.75%) |