Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.80 | 14.98 | 14.08 | 14.08 | 204,340 | -0.70(-4.74%) |
May 27, 2021 | 14.52 | 14.83 | 14.36 | 14.78 | 148,872 | +0.28(+1.93%) |
May 26, 2021 | 14.43 | 14.59 | 14.33 | 14.50 | 37,954 | +0.13(+0.90%) |
May 25, 2021 | 14.37 | 14.60 | 14.32 | 14.37 | 47,863 | -0.07(-0.48%) |
May 24, 2021 | 13.83 | 14.54 | 13.83 | 14.44 | 79,258 | +0.67(+4.87%) |
May 21, 2021 | 13.76 | 13.96 | 13.70 | 13.77 | 60,470 | +0.01(+0.07%) |
May 20, 2021 | 13.58 | 13.82 | 13.58 | 13.76 | 25,616 | +0.18(+1.33%) |
May 19, 2021 | 13.41 | 13.66 | 13.41 | 13.58 | 31,680 | -0.04(-0.29%) |
May 18, 2021 | 13.69 | 13.81 | 13.52 | 13.62 | 40,363 | +0.00(+0.00%) |
May 17, 2021 | 13.49 | 13.68 | 13.37 | 13.62 | 46,508 | +0.15(+1.11%) |
May 14, 2021 | 13.29 | 13.63 | 13.28 | 13.47 | 55,622 | +0.34(+2.59%) |
May 13, 2021 | 13.24 | 13.43 | 12.98 | 13.13 | 48,114 | -0.10(-0.76%) |
May 12, 2021 | 13.20 | 13.41 | 12.98 | 13.23 | 61,368 | -0.11(-0.82%) |
May 11, 2021 | 13.01 | 13.46 | 12.90 | 13.34 | 63,928 | +0.23(+1.75%) |
May 10, 2021 | 13.35 | 13.35 | 12.95 | 13.11 | 90,884 | -0.11(-0.83%) |
May 07, 2021 | 13.23 | 13.33 | 13.07 | 13.22 | 28,562 | +0.14(+1.07%) |
May 06, 2021 | 13.33 | 13.45 | 12.91 | 13.08 | 56,582 | -0.19(-1.43%) |
May 05, 2021 | 13.18 | 13.44 | 13.01 | 13.27 | 74,631 | +0.18(+1.38%) |
May 04, 2021 | 13.14 | 13.32 | 12.98 | 13.09 | 66,761 | -0.13(-0.98%) |
May 03, 2021 | 12.96 | 13.33 | 12.96 | 13.22 | 61,222 | +0.21(+1.61%) |
Apr 30, 2021 | 13.07 | 13.24 | 12.78 | 13.01 | 52,600 | -0.22(-1.66%) |
Apr 29, 2021 | 13.66 | 13.66 | 13.09 | 13.23 | 59,529 | -0.27(-2.00%) |
Apr 28, 2021 | 13.76 | 13.90 | 13.42 | 13.50 | 31,408 | -0.21(-1.53%) |
Apr 27, 2021 | 13.87 | 13.94 | 13.54 | 13.71 | 38,775 | -0.11(-0.80%) |
Apr 26, 2021 | 13.76 | 14.02 | 13.60 | 13.82 | 40,287 | +0.31(+2.29%) |
Apr 23, 2021 | 13.20 | 13.67 | 13.20 | 13.51 | 39,200 | +0.40(+3.05%) |
Apr 22, 2021 | 13.53 | 13.89 | 12.99 | 13.11 | 125,046 | -0.46(-3.39%) |
Apr 21, 2021 | 13.16 | 13.64 | 13.10 | 13.57 | 34,494 | +0.33(+2.49%) |
Apr 20, 2021 | 13.34 | 13.49 | 13.16 | 13.24 | 40,320 | -0.19(-1.41%) |
Apr 19, 2021 | 13.86 | 14.00 | 13.29 | 13.43 | 81,712 | -0.62(-4.41%) |
Apr 16, 2021 | 14.22 | 14.41 | 13.97 | 14.05 | 84,200 | -0.13(-0.92%) |
Apr 15, 2021 | 14.01 | 14.23 | 13.53 | 14.18 | 53,070 | +0.36(+2.60%) |
Apr 14, 2021 | 13.86 | 14.15 | 13.75 | 13.82 | 56,814 | -0.04(-0.29%) |
Apr 13, 2021 | 13.93 | 14.11 | 13.70 | 13.86 | 62,745 | +0.02(+0.14%) |
Apr 12, 2021 | 13.67 | 13.94 | 13.58 | 13.84 | 29,812 | +0.18(+1.32%) |
Apr 09, 2021 | 13.73 | 13.85 | 13.55 | 13.66 | 34,000 | -0.25(-1.80%) |
Apr 08, 2021 | 13.84 | 13.94 | 13.45 | 13.91 | 69,542 | +0.18(+1.31%) |
Apr 07, 2021 | 14.14 | 14.14 | 13.56 | 13.73 | 60,915 | -0.44(-3.11%) |
Apr 06, 2021 | 13.66 | 14.51 | 13.46 | 14.17 | 158,183 | +0.23(+1.65%) |
Apr 05, 2021 | 14.00 | 14.03 | 13.65 | 13.94 | 44,009 | +0.03(+0.22%) |
Apr 01, 2021 | 13.54 | 14.33 | 13.54 | 13.91 | 80,600 | +0.53(+3.96%) |
Mar 31, 2021 | 13.45 | 13.63 | 13.26 | 13.38 | 120,982 | +0.00(+0.00%) |
Mar 30, 2021 | 13.45 | 13.69 | 13.21 | 13.38 | 73,171 | -0.07(-0.52%) |
Mar 29, 2021 | 13.45 | 13.81 | 13.32 | 13.45 | 73,773 | -0.10(-0.74%) |
Mar 26, 2021 | 13.47 | 13.60 | 13.09 | 13.55 | 64,900 | +0.11(+0.82%) |
Mar 25, 2021 | 13.14 | 13.64 | 13.13 | 13.44 | 79,018 | +0.23(+1.74%) |
Mar 24, 2021 | 13.66 | 13.72 | 13.13 | 13.21 | 68,690 | -0.32(-2.37%) |
Mar 23, 2021 | 13.66 | 13.89 | 13.43 | 13.53 | 50,633 | -0.12(-0.88%) |
Mar 22, 2021 | 13.28 | 13.99 | 13.28 | 13.65 | 68,486 | +0.45(+3.41%) |
Mar 19, 2021 | 13.50 | 14.29 | 13.10 | 13.20 | 266,800 | -0.20(-1.49%) |
Mar 18, 2021 | 13.86 | 14.02 | 13.34 | 13.40 | 112,773 | -0.61(-4.35%) |
Mar 17, 2021 | 13.98 | 14.38 | 13.46 | 14.01 | 108,942 | -0.12(-0.85%) |
Mar 16, 2021 | 14.52 | 14.52 | 13.98 | 14.13 | 86,501 | -0.33(-2.28%) |
Mar 15, 2021 | 13.95 | 14.58 | 13.86 | 14.46 | 84,793 | +0.34(+2.41%) |
Mar 12, 2021 | 14.21 | 14.45 | 13.95 | 14.12 | 116,300 | -0.42(-2.89%) |
Mar 11, 2021 | 14.15 | 15.14 | 13.00 | 14.54 | 185,519 | -0.65(-4.28%) |
Mar 10, 2021 | 15.26 | 15.60 | 14.70 | 15.19 | 64,572 | +0.07(+0.46%) |
Mar 09, 2021 | 14.50 | 15.15 | 14.50 | 15.12 | 42,571 | +0.70(+4.85%) |
Mar 08, 2021 | 15.00 | 15.08 | 14.23 | 14.42 | 41,296 | -0.65(-4.31%) |
Mar 05, 2021 | 14.41 | 15.12 | 13.90 | 15.07 | 137,000 | +0.78(+5.46%) |
Mar 04, 2021 | 14.15 | 14.80 | 14.01 | 14.29 | 82,361 | -0.04(-0.28%) |
Mar 03, 2021 | 14.31 | 14.50 | 13.88 | 14.33 | 72,368 | +0.06(+0.42%) |
Mar 02, 2021 | 14.89 | 14.89 | 14.27 | 14.27 | 34,140 | -0.58(-3.91%) |