Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.22 | 14.34 | 14.22 | 14.30 | 169,432 | +0.05(+0.35%) |
May 27, 2021 | 14.22 | 14.30 | 14.16 | 14.25 | 316,774 | -0.25(-1.72%) |
May 26, 2021 | 14.48 | 14.54 | 14.45 | 14.50 | 478,956 | -0.27(-1.83%) |
May 25, 2021 | 14.76 | 14.84 | 14.74 | 14.77 | 250,229 | -0.06(-0.40%) |
May 24, 2021 | 14.82 | 14.87 | 14.79 | 14.83 | 220,387 | +0.07(+0.47%) |
May 21, 2021 | 14.68 | 14.80 | 14.68 | 14.76 | 299,437 | +0.09(+0.61%) |
May 20, 2021 | 14.50 | 14.67 | 14.50 | 14.67 | 330,793 | +0.41(+2.88%) |
May 19, 2021 | 14.19 | 14.29 | 14.14 | 14.26 | 139,897 | +0.09(+0.64%) |
May 18, 2021 | 14.15 | 14.22 | 14.11 | 14.17 | 302,668 | -0.03(-0.21%) |
May 17, 2021 | 14.17 | 14.27 | 14.14 | 14.20 | 227,897 | +0.17(+1.21%) |
May 14, 2021 | 13.94 | 14.06 | 13.92 | 14.03 | 452,659 | +0.06(+0.43%) |
May 13, 2021 | 13.84 | 13.99 | 13.80 | 13.97 | 301,063 | +0.28(+2.04%) |
May 12, 2021 | 13.75 | 13.79 | 13.67 | 13.69 | 268,494 | -0.02(-0.15%) |
May 11, 2021 | 13.71 | 13.75 | 13.58 | 13.71 | 535,215 | -0.27(-1.93%) |
May 10, 2021 | 13.87 | 14.02 | 13.85 | 13.98 | 244,670 | -0.03(-0.21%) |
May 07, 2021 | 13.76 | 14.08 | 13.76 | 14.01 | 192,432 | +0.07(+0.50%) |
May 06, 2021 | 13.82 | 13.94 | 13.70 | 13.94 | 185,628 | -0.35(-2.45%) |
May 05, 2021 | 14.28 | 14.31 | 14.20 | 14.29 | 160,954 | -0.02(-0.10%) |
May 04, 2021 | 14.20 | 14.32 | 14.14 | 14.30 | 1,354,062 | -0.10(-0.66%) |
May 03, 2021 | 14.28 | 14.44 | 14.27 | 14.40 | 254,512 | +0.23(+1.62%) |
Apr 30, 2021 | 14.19 | 14.27 | 14.11 | 14.17 | 356,200 | -0.18(-1.22%) |
Apr 29, 2021 | 14.26 | 14.35 | 14.26 | 14.35 | 178,041 | +0.27(+1.88%) |
Apr 28, 2021 | 14.10 | 14.16 | 14.00 | 14.08 | 148,842 | +0.08(+0.57%) |
Apr 27, 2021 | 14.16 | 14.16 | 13.96 | 14.00 | 161,443 | -0.04(-0.28%) |
Apr 26, 2021 | 14.26 | 14.26 | 14.00 | 14.04 | 133,897 | -0.14(-0.99%) |
Apr 23, 2021 | 14.21 | 14.25 | 14.15 | 14.18 | 305,700 | -0.08(-0.56%) |
Apr 22, 2021 | 14.36 | 14.41 | 14.25 | 14.26 | 376,968 | +0.06(+0.42%) |
Apr 21, 2021 | 14.06 | 14.23 | 14.06 | 14.20 | 247,755 | -0.14(-0.98%) |
Apr 20, 2021 | 14.25 | 14.34 | 14.20 | 14.34 | 203,135 | -0.25(-1.71%) |
Apr 19, 2021 | 14.51 | 14.60 | 14.45 | 14.59 | 238,808 | +0.26(+1.81%) |
Apr 16, 2021 | 14.28 | 14.34 | 14.25 | 14.33 | 342,400 | +0.12(+0.84%) |
Apr 15, 2021 | 14.22 | 14.22 | 14.13 | 14.21 | 155,438 | +0.09(+0.64%) |
Apr 14, 2021 | 14.17 | 14.24 | 14.08 | 14.12 | 294,439 | -0.09(-0.63%) |
Apr 13, 2021 | 14.16 | 14.25 | 14.16 | 14.21 | 149,338 | -0.02(-0.14%) |
Apr 12, 2021 | 14.16 | 14.24 | 14.16 | 14.23 | 236,621 | +0.04(+0.25%) |
Apr 09, 2021 | 14.19 | 14.21 | 14.14 | 14.19 | 1,086,700 | -0.13(-0.88%) |
Apr 08, 2021 | 14.27 | 14.38 | 14.23 | 14.32 | 103,784 | +0.13(+0.95%) |
Apr 07, 2021 | 14.14 | 14.22 | 14.14 | 14.19 | 281,417 | +0.26(+1.83%) |
Apr 06, 2021 | 13.89 | 14.00 | 13.87 | 13.93 | 156,135 | +0.01(+0.09%) |
Apr 05, 2021 | 13.87 | 13.99 | 13.75 | 13.92 | 179,861 | +0.14(+1.00%) |
Apr 01, 2021 | 13.68 | 13.78 | 13.65 | 13.78 | 153,700 | +0.03(+0.22%) |
Mar 31, 2021 | 13.76 | 13.79 | 13.70 | 13.75 | 246,889 | -0.04(-0.29%) |
Mar 30, 2021 | 13.82 | 13.87 | 13.79 | 13.79 | 174,794 | -0.17(-1.22%) |
Mar 29, 2021 | 13.76 | 13.99 | 13.76 | 13.96 | 382,263 | +0.00(+0.00%) |
Mar 26, 2021 | 13.82 | 13.96 | 13.77 | 13.96 | 3,191,400 | +0.17(+1.23%) |
Mar 25, 2021 | 13.87 | 13.87 | 13.67 | 13.79 | 3,388,117 | +0.01(+0.07%) |
Mar 24, 2021 | 13.82 | 13.89 | 13.78 | 13.78 | 295,521 | -0.28(-1.99%) |
Mar 23, 2021 | 14.11 | 14.13 | 14.02 | 14.06 | 144,437 | -0.04(-0.32%) |
Mar 22, 2021 | 14.05 | 14.18 | 14.05 | 14.11 | 237,569 | -0.04(-0.25%) |
Mar 19, 2021 | 14.12 | 14.17 | 14.00 | 14.14 | 102,300 | +0.13(+0.93%) |
Mar 18, 2021 | 13.98 | 14.15 | 13.98 | 14.01 | 547,315 | -0.36(-2.51%) |
Mar 17, 2021 | 14.25 | 14.41 | 14.24 | 14.37 | 142,191 | +0.13(+0.91%) |
Mar 16, 2021 | 14.32 | 14.34 | 14.21 | 14.24 | 320,779 | -0.06(-0.42%) |
Mar 15, 2021 | 14.40 | 14.42 | 14.21 | 14.30 | 1,263,567 | +0.31(+2.25%) |
Mar 12, 2021 | 13.82 | 14.01 | 13.79 | 13.99 | 219,900 | +0.23(+1.64%) |
Mar 11, 2021 | 13.78 | 13.80 | 13.66 | 13.76 | 417,838 | -0.10(-0.72%) |
Mar 10, 2021 | 13.74 | 13.86 | 13.67 | 13.86 | 1,416,658 | +0.37(+2.75%) |
Mar 09, 2021 | 13.66 | 13.70 | 13.48 | 13.49 | 527,905 | -0.05(-0.38%) |
Mar 08, 2021 | 13.56 | 13.64 | 13.53 | 13.54 | 262,713 | -0.04(-0.26%) |
Mar 05, 2021 | 13.39 | 13.60 | 13.38 | 13.57 | 192,300 | +0.22(+1.69%) |
Mar 04, 2021 | 13.46 | 13.59 | 13.33 | 13.35 | 215,328 | +0.02(+0.15%) |
Mar 03, 2021 | 13.34 | 13.48 | 13.22 | 13.33 | 901,250 | -0.28(-2.06%) |
Mar 02, 2021 | 13.56 | 13.64 | 13.50 | 13.61 | 1,456,682 | -0.20(-1.45%) |