Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.82 | 14.56 | 13.67 | 14.35 | 53,776 | +0.57(+4.11%) |
May 27, 2021 | 13.83 | 14.13 | 13.67 | 13.78 | 25,166 | -0.03(-0.21%) |
May 26, 2021 | 13.79 | 13.84 | 13.65 | 13.81 | 37,128 | +0.14(+1.00%) |
May 25, 2021 | 14.00 | 14.04 | 13.58 | 13.67 | 37,404 | -0.30(-2.17%) |
May 24, 2021 | 14.15 | 14.35 | 13.86 | 13.98 | 22,391 | -0.07(-0.49%) |
May 21, 2021 | 14.23 | 14.23 | 13.88 | 14.04 | 23,499 | +0.05(+0.35%) |
May 20, 2021 | 14.29 | 14.39 | 13.84 | 14.00 | 27,264 | -0.33(-2.32%) |
May 19, 2021 | 14.71 | 14.71 | 14.03 | 14.33 | 19,241 | -0.54(-3.61%) |
May 18, 2021 | 14.81 | 15.19 | 14.59 | 14.86 | 53,925 | +0.03(+0.20%) |
May 17, 2021 | 14.67 | 14.99 | 14.27 | 14.84 | 37,521 | +0.06(+0.40%) |
May 14, 2021 | 14.39 | 14.88 | 14.15 | 14.78 | 32,119 | +0.42(+2.92%) |
May 13, 2021 | 13.98 | 14.42 | 13.76 | 14.36 | 47,404 | +0.47(+3.38%) |
May 12, 2021 | 14.07 | 14.31 | 13.68 | 13.89 | 83,991 | -0.24(-1.73%) |
May 11, 2021 | 13.95 | 14.31 | 13.66 | 14.13 | 75,415 | +0.22(+1.61%) |
May 10, 2021 | 14.20 | 14.52 | 13.71 | 13.91 | 52,553 | -0.24(-1.73%) |
May 07, 2021 | 13.59 | 14.23 | 13.59 | 14.15 | 48,300 | +0.52(+3.80%) |
May 06, 2021 | 13.62 | 13.80 | 13.37 | 13.63 | 38,696 | +0.11(+0.79%) |
May 05, 2021 | 13.49 | 13.86 | 13.20 | 13.53 | 95,091 | +0.08(+0.58%) |
May 04, 2021 | 13.71 | 13.74 | 13.39 | 13.45 | 30,642 | -0.37(-2.69%) |
May 03, 2021 | 13.52 | 13.95 | 13.34 | 13.82 | 33,313 | +0.43(+3.21%) |
Apr 30, 2021 | 13.65 | 13.68 | 13.28 | 13.39 | 49,556 | -0.26(-1.93%) |
Apr 29, 2021 | 14.08 | 14.08 | 13.44 | 13.65 | 32,239 | -0.24(-1.76%) |
Apr 28, 2021 | 13.67 | 14.15 | 13.53 | 13.90 | 76,098 | +0.31(+2.30%) |
Apr 27, 2021 | 13.68 | 13.82 | 13.54 | 13.59 | 31,857 | -0.09(-0.64%) |
Apr 26, 2021 | 13.19 | 13.68 | 13.19 | 13.67 | 66,191 | +0.52(+3.93%) |
Apr 23, 2021 | 13.36 | 13.60 | 12.97 | 13.16 | 40,648 | -0.24(-1.82%) |
Apr 22, 2021 | 13.58 | 13.76 | 13.19 | 13.40 | 51,320 | -0.14(-1.01%) |
Apr 21, 2021 | 13.43 | 13.76 | 13.38 | 13.54 | 33,486 | +0.00(+0.00%) |
Apr 20, 2021 | 13.79 | 13.81 | 13.29 | 13.54 | 39,162 | -0.21(-1.56%) |
Apr 19, 2021 | 13.67 | 13.88 | 13.49 | 13.75 | 37,125 | +0.04(+0.28%) |
Apr 16, 2021 | 13.69 | 13.89 | 13.35 | 13.71 | 38,702 | +0.18(+1.30%) |
Apr 15, 2021 | 13.85 | 13.85 | 13.28 | 13.54 | 36,365 | -0.22(-1.63%) |
Apr 14, 2021 | 13.61 | 14.15 | 13.61 | 13.76 | 48,753 | +0.18(+1.29%) |
Apr 13, 2021 | 13.53 | 13.80 | 13.01 | 13.59 | 45,645 | +0.06(+0.43%) |
Apr 12, 2021 | 13.96 | 13.96 | 13.34 | 13.53 | 41,369 | -0.43(-3.08%) |
Apr 09, 2021 | 13.89 | 14.23 | 13.87 | 13.96 | 32,559 | -0.30(-2.12%) |
Apr 08, 2021 | 14.02 | 14.29 | 13.84 | 14.26 | 28,670 | +0.31(+2.24%) |
Apr 07, 2021 | 14.48 | 14.55 | 13.92 | 13.95 | 41,323 | -0.51(-3.51%) |
Apr 06, 2021 | 14.16 | 14.88 | 13.94 | 14.45 | 50,851 | +0.44(+3.14%) |
Apr 05, 2021 | 14.20 | 14.49 | 13.85 | 14.02 | 56,757 | -0.03(-0.21%) |
Apr 01, 2021 | 13.92 | 14.10 | 13.67 | 14.04 | 39,624 | +0.14(+0.98%) |
Mar 31, 2021 | 14.11 | 14.27 | 13.83 | 13.91 | 37,046 | -0.19(-1.32%) |
Mar 30, 2021 | 14.19 | 14.30 | 14.05 | 14.09 | 19,650 | -0.07(-0.48%) |
Mar 29, 2021 | 14.27 | 14.44 | 13.98 | 14.16 | 40,403 | -0.06(-0.41%) |
Mar 26, 2021 | 14.42 | 14.45 | 14.05 | 14.22 | 35,221 | +0.02(+0.14%) |
Mar 25, 2021 | 13.66 | 14.48 | 13.60 | 14.20 | 32,005 | +0.39(+2.83%) |
Mar 24, 2021 | 14.24 | 14.55 | 13.60 | 13.81 | 105,013 | +0.07(+0.50%) |
Mar 23, 2021 | 14.44 | 14.59 | 13.74 | 13.74 | 69,610 | -0.74(-5.12%) |
Mar 22, 2021 | 14.80 | 14.95 | 14.41 | 14.48 | 48,687 | -0.16(-1.07%) |
Mar 19, 2021 | 15.37 | 15.37 | 14.62 | 14.64 | 185,937 | -0.77(-5.01%) |
Mar 18, 2021 | 16.25 | 16.41 | 15.31 | 15.41 | 47,061 | -0.68(-4.25%) |
Mar 17, 2021 | 16.60 | 17.03 | 15.79 | 16.10 | 33,044 | -0.51(-3.06%) |
Mar 16, 2021 | 16.60 | 16.79 | 16.22 | 16.60 | 34,876 | -0.08(-0.47%) |
Mar 15, 2021 | 16.52 | 16.81 | 16.17 | 16.68 | 46,620 | +0.22(+1.36%) |
Mar 12, 2021 | 16.38 | 16.59 | 15.83 | 16.46 | 47,508 | +0.15(+0.90%) |
Mar 11, 2021 | 16.46 | 16.56 | 15.84 | 16.31 | 34,556 | -0.04(-0.24%) |
Mar 10, 2021 | 15.90 | 16.56 | 15.71 | 16.35 | 36,320 | +0.25(+1.58%) |
Mar 09, 2021 | 15.78 | 16.41 | 15.60 | 16.10 | 28,651 | +0.11(+0.67%) |
Mar 08, 2021 | 15.73 | 16.01 | 15.48 | 15.99 | 38,024 | +0.36(+2.31%) |
Mar 05, 2021 | 15.49 | 15.90 | 15.00 | 15.63 | 46,484 | +0.53(+3.49%) |
Mar 04, 2021 | 15.51 | 15.76 | 14.86 | 15.10 | 50,947 | -0.54(-3.44%) |
Mar 03, 2021 | 15.36 | 15.72 | 15.21 | 15.64 | 24,333 | +0.43(+2.83%) |
Mar 02, 2021 | 14.98 | 15.34 | 14.89 | 15.21 | 30,770 | +0.22(+1.50%) |