Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.94 | 14.97 | 14.79 | 14.95 | 112,197 | +0.09(+0.61%) |
May 27, 2021 | 14.85 | 14.89 | 14.76 | 14.86 | 61,353 | +0.01(+0.05%) |
May 26, 2021 | 14.77 | 14.90 | 14.75 | 14.85 | 88,050 | +0.08(+0.56%) |
May 25, 2021 | 14.85 | 14.85 | 14.75 | 14.77 | 50,798 | +0.00(+0.00%) |
May 24, 2021 | 14.73 | 14.82 | 14.73 | 14.77 | 109,527 | +0.03(+0.20%) |
May 21, 2021 | 14.82 | 14.86 | 14.70 | 14.74 | 120,015 | -0.01(-0.05%) |
May 20, 2021 | 14.94 | 14.94 | 14.73 | 14.75 | 103,339 | -0.23(-1.50%) |
May 19, 2021 | 14.74 | 15.00 | 14.74 | 14.97 | 120,669 | +0.07(+0.45%) |
May 18, 2021 | 14.82 | 14.94 | 14.77 | 14.91 | 157,176 | +0.12(+0.81%) |
May 17, 2021 | 14.82 | 14.90 | 14.74 | 14.79 | 85,056 | -0.05(-0.35%) |
May 14, 2021 | 14.73 | 14.86 | 14.73 | 14.84 | 56,703 | +0.08(+0.55%) |
May 13, 2021 | 14.78 | 14.86 | 14.61 | 14.76 | 78,314 | -0.01(-0.09%) |
May 12, 2021 | 14.75 | 14.84 | 14.67 | 14.77 | 171,860 | +0.01(+0.08%) |
May 11, 2021 | 14.67 | 14.80 | 14.67 | 14.76 | 92,555 | +0.01(+0.10%) |
May 10, 2021 | 14.66 | 14.80 | 14.66 | 14.74 | 104,174 | +0.04(+0.30%) |
May 07, 2021 | 14.73 | 14.75 | 14.62 | 14.70 | 198,939 | -0.01(-0.05%) |
May 06, 2021 | 14.73 | 14.85 | 14.71 | 14.71 | 136,844 | -0.13(-0.86%) |
May 05, 2021 | 14.82 | 14.91 | 14.79 | 14.83 | 102,138 | -0.05(-0.35%) |
May 04, 2021 | 14.81 | 14.91 | 14.62 | 14.88 | 488,466 | +0.10(+0.66%) |
May 03, 2021 | 14.81 | 14.85 | 14.72 | 14.79 | 144,345 | -0.02(-0.15%) |
Apr 30, 2021 | 14.77 | 14.81 | 14.62 | 14.81 | 180,810 | +0.04(+0.30%) |
Apr 29, 2021 | 14.70 | 14.77 | 14.59 | 14.77 | 108,325 | +0.14(+0.97%) |
Apr 28, 2021 | 14.59 | 14.70 | 14.55 | 14.62 | 190,100 | +0.02(+0.15%) |
Apr 27, 2021 | 14.56 | 14.63 | 14.51 | 14.60 | 136,342 | +0.02(+0.15%) |
Apr 26, 2021 | 14.50 | 14.62 | 14.50 | 14.58 | 98,471 | -0.01(-0.10%) |
Apr 23, 2021 | 14.60 | 14.62 | 14.56 | 14.59 | 148,106 | +0.01(+0.05%) |
Apr 22, 2021 | 14.60 | 14.61 | 14.57 | 14.59 | 485,677 | -0.01(-0.05%) |
Apr 21, 2021 | 14.62 | 14.62 | 14.59 | 14.59 | 148,023 | -0.01(-0.10%) |
Apr 20, 2021 | 14.59 | 14.66 | 14.59 | 14.61 | 97,156 | +0.02(+0.15%) |
Apr 19, 2021 | 14.62 | 14.64 | 14.59 | 14.59 | 111,757 | -0.02(-0.15%) |
Apr 16, 2021 | 14.62 | 14.62 | 14.59 | 14.61 | 93,152 | +0.00(+0.00%) |
Apr 15, 2021 | 14.62 | 14.62 | 14.55 | 14.61 | 119,533 | +0.01(+0.10%) |
Apr 14, 2021 | 14.53 | 14.66 | 14.53 | 14.59 | 172,131 | +0.02(+0.14%) |
Apr 13, 2021 | 14.58 | 14.58 | 14.40 | 14.57 | 137,132 | +0.00(+0.00%) |
Apr 12, 2021 | 14.49 | 14.58 | 14.48 | 14.57 | 122,950 | +0.08(+0.56%) |
Apr 09, 2021 | 14.37 | 14.49 | 14.36 | 14.49 | 174,339 | +0.13(+0.88%) |
Apr 08, 2021 | 14.37 | 14.40 | 14.34 | 14.37 | 145,136 | +0.00(+0.00%) |
Apr 07, 2021 | 14.41 | 14.42 | 14.34 | 14.37 | 108,226 | +0.00(+0.00%) |
Apr 06, 2021 | 14.32 | 14.40 | 14.28 | 14.37 | 143,283 | +0.07(+0.52%) |
Apr 05, 2021 | 14.37 | 14.40 | 14.25 | 14.29 | 183,036 | -0.04(-0.26%) |
Apr 01, 2021 | 14.20 | 14.37 | 14.20 | 14.33 | 177,575 | +0.13(+0.94%) |
Mar 31, 2021 | 14.21 | 14.27 | 14.11 | 14.20 | 202,481 | +0.04(+0.31%) |
Mar 30, 2021 | 13.98 | 14.16 | 13.98 | 14.15 | 148,706 | +0.15(+1.06%) |
Mar 29, 2021 | 14.00 | 14.09 | 13.93 | 14.00 | 104,943 | -0.03(-0.21%) |
Mar 26, 2021 | 13.99 | 14.11 | 13.85 | 14.03 | 326,432 | +0.01(+0.11%) |
Mar 25, 2021 | 13.99 | 14.05 | 13.89 | 14.02 | 235,706 | +0.03(+0.21%) |
Mar 24, 2021 | 13.95 | 14.04 | 13.94 | 13.99 | 186,245 | -0.01(-0.05%) |
Mar 23, 2021 | 14.05 | 14.08 | 13.91 | 13.99 | 203,005 | -0.04(-0.32%) |
Mar 22, 2021 | 14.03 | 14.14 | 13.97 | 14.04 | 205,617 | +0.07(+0.48%) |
Mar 19, 2021 | 13.94 | 14.07 | 13.92 | 13.97 | 142,788 | -0.01(-0.11%) |
Mar 18, 2021 | 14.05 | 14.08 | 13.98 | 13.99 | 192,329 | -0.10(-0.74%) |
Mar 17, 2021 | 14.06 | 14.17 | 14.03 | 14.09 | 87,871 | -0.03(-0.21%) |
Mar 16, 2021 | 14.14 | 14.22 | 14.01 | 14.12 | 184,954 | -0.01(-0.10%) |
Mar 15, 2021 | 14.23 | 14.24 | 14.11 | 14.14 | 110,600 | -0.10(-0.73%) |
Mar 12, 2021 | 14.21 | 14.25 | 14.12 | 14.24 | 208,587 | +0.01(+0.05%) |
Mar 11, 2021 | 14.19 | 14.28 | 14.17 | 14.23 | 149,623 | +0.07(+0.47%) |
Mar 10, 2021 | 14.20 | 14.31 | 14.11 | 14.17 | 220,407 | +0.02(+0.14%) |
Mar 09, 2021 | 14.18 | 14.23 | 14.07 | 14.15 | 158,975 | -0.02(-0.16%) |
Mar 08, 2021 | 14.23 | 14.27 | 14.06 | 14.17 | 196,303 | -0.12(-0.83%) |
Mar 05, 2021 | 14.04 | 14.33 | 14.04 | 14.29 | 156,821 | +0.22(+1.57%) |
Mar 04, 2021 | 14.37 | 14.46 | 14.05 | 14.06 | 317,104 | -0.36(-2.50%) |
Mar 03, 2021 | 14.38 | 14.43 | 14.29 | 14.43 | 78,561 | +0.05(+0.36%) |
Mar 02, 2021 | 14.25 | 14.52 | 14.20 | 14.37 | 286,530 | +0.17(+1.19%) |