Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.58 | 14.72 | 14.50 | 14.58 | 102,190 | +0.05(+0.35%) |
May 27, 2021 | 15.09 | 15.11 | 14.37 | 14.52 | 296,049 | -0.41(-2.78%) |
May 26, 2021 | 14.84 | 15.13 | 14.79 | 14.94 | 154,612 | +0.09(+0.59%) |
May 25, 2021 | 15.32 | 15.33 | 14.83 | 14.85 | 225,598 | -0.38(-2.48%) |
May 24, 2021 | 15.26 | 15.40 | 15.08 | 15.23 | 214,064 | -0.11(-0.71%) |
May 21, 2021 | 14.89 | 15.47 | 14.71 | 15.34 | 232,800 | +0.64(+4.35%) |
May 20, 2021 | 14.60 | 14.73 | 14.16 | 14.70 | 258,127 | +0.04(+0.30%) |
May 19, 2021 | 14.38 | 14.79 | 14.12 | 14.66 | 151,700 | +0.10(+0.70%) |
May 18, 2021 | 14.55 | 14.76 | 14.32 | 14.55 | 210,591 | +0.09(+0.65%) |
May 17, 2021 | 14.55 | 14.58 | 14.07 | 14.46 | 139,380 | -0.14(-0.95%) |
May 14, 2021 | 14.63 | 14.98 | 14.46 | 14.60 | 172,432 | +0.08(+0.55%) |
May 13, 2021 | 13.92 | 14.60 | 13.90 | 14.52 | 215,489 | +0.41(+2.89%) |
May 12, 2021 | 14.25 | 14.48 | 14.00 | 14.11 | 203,849 | -0.15(-1.02%) |
May 11, 2021 | 14.08 | 14.60 | 14.08 | 14.26 | 290,500 | -0.49(-3.31%) |
May 10, 2021 | 15.14 | 15.30 | 14.71 | 14.74 | 224,897 | -0.13(-0.88%) |
May 07, 2021 | 14.76 | 15.27 | 14.55 | 14.87 | 474,774 | +0.16(+1.09%) |
May 06, 2021 | 13.68 | 14.76 | 13.26 | 14.71 | 745,586 | +1.23(+9.12%) |
May 05, 2021 | 13.51 | 13.70 | 13.31 | 13.48 | 249,453 | -0.02(-0.16%) |
May 04, 2021 | 13.56 | 13.91 | 13.29 | 13.51 | 313,544 | -0.04(-0.32%) |
May 03, 2021 | 13.06 | 13.62 | 13.01 | 13.55 | 303,812 | +0.69(+5.37%) |
Apr 30, 2021 | 13.08 | 13.24 | 12.84 | 12.86 | 244,319 | -0.36(-2.70%) |
Apr 29, 2021 | 13.47 | 13.82 | 13.15 | 13.22 | 211,940 | -0.06(-0.44%) |
Apr 28, 2021 | 12.83 | 13.35 | 12.76 | 13.27 | 189,161 | +0.45(+3.52%) |
Apr 27, 2021 | 12.93 | 12.98 | 12.70 | 12.82 | 257,489 | -0.11(-0.84%) |
Apr 26, 2021 | 12.94 | 13.14 | 12.74 | 12.93 | 231,132 | +0.06(+0.45%) |
Apr 23, 2021 | 13.46 | 13.49 | 12.87 | 12.87 | 446,292 | -0.52(-3.91%) |
Apr 22, 2021 | 13.86 | 13.91 | 13.39 | 13.40 | 232,449 | -0.44(-3.15%) |
Apr 21, 2021 | 13.43 | 13.89 | 13.13 | 13.83 | 307,449 | +0.42(+3.15%) |
Apr 20, 2021 | 13.66 | 13.66 | 13.13 | 13.41 | 341,788 | -0.21(-1.55%) |
Apr 19, 2021 | 13.12 | 13.78 | 12.96 | 13.62 | 370,779 | +0.52(+4.00%) |
Apr 16, 2021 | 13.14 | 13.19 | 12.76 | 13.10 | 261,643 | +0.27(+2.10%) |
Apr 15, 2021 | 13.00 | 13.07 | 12.67 | 12.83 | 215,545 | -0.13(-1.01%) |
Apr 14, 2021 | 12.51 | 13.21 | 12.44 | 12.96 | 362,087 | +0.55(+4.39%) |
Apr 13, 2021 | 12.96 | 12.96 | 12.23 | 12.42 | 386,675 | -0.54(-4.15%) |
Apr 12, 2021 | 13.88 | 13.98 | 12.89 | 12.95 | 486,692 | -0.97(-7.00%) |
Apr 09, 2021 | 14.40 | 14.43 | 13.82 | 13.93 | 280,891 | -0.55(-3.82%) |
Apr 08, 2021 | 14.40 | 14.60 | 14.19 | 14.48 | 330,905 | +0.17(+1.22%) |
Apr 07, 2021 | 14.23 | 14.36 | 13.99 | 14.31 | 341,271 | +0.05(+0.36%) |
Apr 06, 2021 | 14.32 | 14.36 | 14.14 | 14.26 | 411,069 | +0.07(+0.46%) |
Apr 05, 2021 | 13.92 | 14.32 | 13.49 | 14.19 | 882,145 | +0.31(+2.25%) |
Apr 01, 2021 | 14.34 | 14.34 | 13.70 | 13.88 | 852,574 | -0.22(-1.55%) |
Mar 31, 2021 | 14.15 | 14.21 | 13.11 | 14.10 | 847,095 | +0.74(+5.56%) |
Mar 30, 2021 | 13.16 | 13.65 | 13.02 | 13.35 | 324,366 | +0.07(+0.55%) |
Mar 29, 2021 | 15.09 | 15.21 | 13.15 | 13.28 | 420,573 | -1.27(-8.75%) |
Mar 26, 2021 | 14.18 | 14.89 | 13.96 | 14.55 | 344,137 | +0.74(+5.37%) |
Mar 25, 2021 | 13.80 | 13.99 | 13.35 | 13.81 | 328,863 | +0.00(+0.00%) |
Mar 24, 2021 | 13.99 | 14.45 | 13.81 | 13.81 | 208,789 | +0.07(+0.53%) |
Mar 23, 2021 | 14.30 | 14.52 | 13.65 | 13.74 | 196,008 | -0.91(-6.21%) |
Mar 22, 2021 | 15.07 | 15.11 | 14.60 | 14.65 | 172,028 | -0.41(-2.71%) |
Mar 19, 2021 | 15.30 | 15.30 | 14.42 | 15.06 | 656,926 | +0.00(+0.00%) |
Mar 18, 2021 | 15.59 | 16.28 | 15.00 | 15.06 | 330,768 | -0.64(-4.08%) |
Mar 17, 2021 | 14.95 | 16.15 | 14.85 | 15.70 | 426,042 | +0.12(+0.75%) |
Mar 16, 2021 | 15.40 | 15.79 | 14.73 | 15.58 | 414,564 | +0.00(+0.00%) |
Mar 15, 2021 | 14.20 | 15.78 | 14.20 | 15.58 | 435,930 | +1.37(+9.62%) |
Mar 12, 2021 | 14.19 | 14.39 | 13.34 | 14.21 | 552,846 | -0.44(-2.98%) |
Mar 11, 2021 | 14.47 | 14.79 | 14.11 | 14.65 | 359,903 | +0.44(+3.12%) |
Mar 10, 2021 | 13.40 | 14.23 | 13.24 | 14.20 | 294,346 | +0.84(+6.31%) |
Mar 09, 2021 | 14.21 | 14.40 | 13.36 | 13.36 | 256,036 | -0.80(-5.63%) |
Mar 08, 2021 | 13.59 | 14.21 | 13.41 | 14.16 | 441,961 | +0.74(+5.51%) |
Mar 05, 2021 | 13.13 | 13.43 | 12.69 | 13.42 | 356,710 | +0.57(+4.40%) |
Mar 04, 2021 | 13.56 | 13.74 | 12.61 | 12.85 | 400,930 | -0.67(-4.93%) |
Mar 03, 2021 | 13.14 | 13.77 | 13.01 | 13.52 | 305,497 | +0.47(+3.61%) |
Mar 02, 2021 | 12.91 | 13.24 | 12.68 | 13.05 | 300,946 | +0.27(+2.10%) |