Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.02 | 14.02 | 13.84 | 13.86 | 116,888 | +0.03(+0.23%) |
May 27, 2021 | 14.01 | 14.01 | 13.82 | 13.82 | 84,934 | -0.06(-0.43%) |
May 26, 2021 | 13.77 | 14.03 | 13.74 | 13.88 | 115,718 | +0.17(+1.24%) |
May 25, 2021 | 14.10 | 14.15 | 13.71 | 13.71 | 197,164 | -0.39(-2.73%) |
May 24, 2021 | 13.99 | 14.16 | 13.82 | 14.10 | 170,771 | +0.19(+1.36%) |
May 21, 2021 | 13.76 | 13.91 | 13.63 | 13.91 | 98,852 | +0.25(+1.82%) |
May 20, 2021 | 13.49 | 13.70 | 13.32 | 13.66 | 103,038 | +0.13(+0.99%) |
May 19, 2021 | 13.50 | 13.57 | 13.24 | 13.53 | 149,316 | -0.09(-0.66%) |
May 18, 2021 | 13.77 | 13.93 | 13.61 | 13.62 | 107,636 | -0.09(-0.63%) |
May 17, 2021 | 13.64 | 13.78 | 13.51 | 13.70 | 82,162 | +0.03(+0.23%) |
May 14, 2021 | 13.59 | 13.71 | 13.51 | 13.67 | 111,540 | +0.14(+1.05%) |
May 13, 2021 | 13.28 | 13.61 | 13.28 | 13.53 | 105,753 | +0.28(+2.14%) |
May 12, 2021 | 13.15 | 13.30 | 13.14 | 13.25 | 323,538 | +0.09(+0.72%) |
May 11, 2021 | 13.30 | 13.38 | 13.10 | 13.15 | 251,909 | -0.30(-2.22%) |
May 10, 2021 | 13.81 | 13.87 | 13.42 | 13.45 | 142,335 | -0.36(-2.60%) |
May 07, 2021 | 13.47 | 13.92 | 13.44 | 13.81 | 144,779 | +0.28(+2.09%) |
May 06, 2021 | 13.12 | 13.53 | 13.12 | 13.53 | 256,098 | +0.41(+3.16%) |
May 05, 2021 | 13.41 | 13.57 | 12.98 | 13.11 | 287,916 | -0.19(-1.40%) |
May 04, 2021 | 13.83 | 13.90 | 13.26 | 13.30 | 320,118 | -0.57(-4.14%) |
May 03, 2021 | 13.82 | 14.00 | 13.71 | 13.87 | 255,210 | -0.03(-0.21%) |
Apr 30, 2021 | 13.89 | 14.00 | 13.85 | 13.90 | 677,064 | -0.02(-0.13%) |
Apr 29, 2021 | 13.84 | 14.02 | 13.79 | 13.92 | 156,205 | +0.07(+0.53%) |
Apr 28, 2021 | 13.76 | 13.92 | 13.76 | 13.85 | 89,730 | +0.04(+0.27%) |
Apr 27, 2021 | 13.83 | 13.92 | 13.64 | 13.81 | 189,745 | +0.09(+0.63%) |
Apr 26, 2021 | 13.61 | 13.83 | 13.61 | 13.72 | 105,798 | +0.07(+0.48%) |
Apr 23, 2021 | 13.66 | 13.79 | 13.55 | 13.66 | 136,480 | -0.05(-0.34%) |
Apr 22, 2021 | 13.97 | 13.97 | 13.65 | 13.71 | 219,477 | -0.22(-1.55%) |
Apr 21, 2021 | 13.72 | 13.97 | 13.72 | 13.92 | 66,993 | +0.11(+0.78%) |
Apr 20, 2021 | 13.81 | 13.94 | 13.64 | 13.81 | 159,098 | -0.12(-0.88%) |
Apr 19, 2021 | 13.86 | 13.99 | 13.80 | 13.94 | 110,503 | +0.03(+0.19%) |
Apr 16, 2021 | 14.02 | 14.04 | 13.84 | 13.91 | 199,383 | -0.02(-0.15%) |
Apr 15, 2021 | 14.10 | 14.10 | 13.80 | 13.93 | 119,061 | -0.03(-0.24%) |
Apr 14, 2021 | 13.93 | 14.03 | 13.83 | 13.97 | 230,236 | -0.00(-0.02%) |
Apr 13, 2021 | 14.08 | 14.11 | 13.94 | 13.97 | 153,265 | -0.06(-0.43%) |
Apr 12, 2021 | 13.88 | 14.14 | 13.86 | 14.03 | 127,651 | +0.17(+1.19%) |
Apr 09, 2021 | 13.83 | 13.93 | 13.70 | 13.86 | 132,668 | -0.02(-0.13%) |
Apr 08, 2021 | 13.98 | 13.98 | 13.78 | 13.88 | 192,204 | +0.03(+0.23%) |
Apr 07, 2021 | 13.97 | 13.97 | 13.77 | 13.85 | 246,297 | -0.04(-0.26%) |
Apr 06, 2021 | 13.88 | 14.04 | 13.84 | 13.89 | 164,660 | +0.01(+0.09%) |
Apr 05, 2021 | 13.91 | 14.03 | 13.80 | 13.87 | 232,016 | -0.04(-0.28%) |
Apr 01, 2021 | 13.77 | 13.93 | 13.77 | 13.91 | 144,867 | +0.27(+1.98%) |
Mar 31, 2021 | 13.99 | 13.99 | 13.61 | 13.64 | 285,194 | -0.24(-1.76%) |
Mar 30, 2021 | 13.60 | 14.10 | 13.59 | 13.89 | 288,209 | +0.29(+2.14%) |
Mar 29, 2021 | 13.44 | 13.80 | 13.38 | 13.60 | 191,251 | +0.16(+1.19%) |
Mar 26, 2021 | 13.42 | 13.53 | 13.20 | 13.44 | 277,535 | +0.07(+0.51%) |
Mar 25, 2021 | 13.01 | 13.64 | 12.84 | 13.37 | 357,216 | +0.45(+3.49%) |
Mar 24, 2021 | 13.02 | 13.31 | 12.87 | 12.92 | 690,883 | -0.01(-0.10%) |
Mar 23, 2021 | 13.24 | 13.54 | 12.80 | 12.93 | 246,701 | -0.29(-2.22%) |
Mar 22, 2021 | 13.66 | 13.77 | 13.22 | 13.22 | 209,947 | -0.46(-3.34%) |
Mar 19, 2021 | 14.23 | 14.32 | 13.68 | 13.68 | 555,451 | -0.66(-4.63%) |
Mar 18, 2021 | 14.49 | 14.56 | 14.20 | 14.34 | 305,926 | -0.13(-0.87%) |
Mar 17, 2021 | 14.45 | 14.55 | 14.27 | 14.47 | 188,130 | +0.08(+0.57%) |
Mar 16, 2021 | 14.39 | 14.60 | 14.23 | 14.39 | 132,516 | -0.06(-0.39%) |
Mar 15, 2021 | 14.44 | 14.60 | 14.34 | 14.44 | 252,564 | +0.00(+0.02%) |
Mar 12, 2021 | 14.45 | 14.66 | 14.22 | 14.44 | 206,523 | -0.01(-0.07%) |
Mar 11, 2021 | 14.16 | 14.45 | 13.96 | 14.45 | 144,857 | +0.46(+3.31%) |
Mar 10, 2021 | 13.83 | 14.06 | 13.79 | 13.99 | 152,722 | +0.36(+2.67%) |
Mar 09, 2021 | 13.88 | 13.93 | 13.56 | 13.62 | 132,237 | -0.18(-1.32%) |
Mar 08, 2021 | 13.87 | 13.96 | 13.55 | 13.81 | 292,483 | -0.10(-0.74%) |
Mar 05, 2021 | 14.25 | 14.29 | 13.79 | 13.91 | 180,125 | -0.28(-1.94%) |
Mar 04, 2021 | 13.92 | 14.35 | 13.71 | 14.19 | 306,730 | +0.21(+1.53%) |
Mar 03, 2021 | 13.47 | 14.05 | 13.46 | 13.97 | 164,694 | +0.62(+4.61%) |
Mar 02, 2021 | 13.65 | 13.66 | 13.14 | 13.36 | 132,559 | -0.20(-1.50%) |