Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.90 | 14.93 | 14.75 | 14.93 | 45,744 | +0.05(+0.34%) |
May 27, 2021 | 14.74 | 14.94 | 14.74 | 14.88 | 54,724 | +0.30(+2.06%) |
May 26, 2021 | 14.48 | 14.68 | 14.48 | 14.58 | 122,861 | -0.03(-0.21%) |
May 25, 2021 | 14.62 | 14.73 | 14.53 | 14.61 | 229,825 | +0.14(+0.97%) |
May 24, 2021 | 14.05 | 14.52 | 14.05 | 14.47 | 58,220 | +0.13(+0.91%) |
May 21, 2021 | 14.32 | 14.35 | 14.23 | 14.34 | 51,390 | +0.34(+2.43%) |
May 20, 2021 | 13.98 | 14.07 | 13.91 | 14.00 | 71,082 | +0.12(+0.86%) |
May 19, 2021 | 13.81 | 13.94 | 13.76 | 13.88 | 40,289 | -0.34(-2.39%) |
May 18, 2021 | 14.25 | 14.34 | 14.18 | 14.22 | 80,252 | +0.18(+1.30%) |
May 17, 2021 | 13.95 | 14.04 | 13.95 | 14.04 | 42,341 | -0.00(-0.01%) |
May 14, 2021 | 13.97 | 14.09 | 13.95 | 14.04 | 44,851 | +0.33(+2.41%) |
May 13, 2021 | 13.58 | 13.75 | 13.46 | 13.71 | 108,165 | +0.09(+0.64%) |
May 12, 2021 | 13.75 | 13.81 | 13.60 | 13.62 | 44,356 | -0.21(-1.55%) |
May 11, 2021 | 13.70 | 14.00 | 13.70 | 13.84 | 40,848 | -0.00(-0.02%) |
May 10, 2021 | 14.02 | 14.02 | 13.80 | 13.84 | 39,348 | -0.18(-1.28%) |
May 07, 2021 | 13.77 | 14.02 | 13.77 | 14.02 | 28,880 | +0.42(+3.09%) |
May 06, 2021 | 13.53 | 13.66 | 13.39 | 13.60 | 111,971 | +0.13(+0.97%) |
May 05, 2021 | 13.47 | 13.54 | 13.42 | 13.47 | 128,525 | +0.13(+1.00%) |
May 04, 2021 | 13.58 | 13.58 | 13.25 | 13.34 | 43,199 | -0.33(-2.44%) |
May 03, 2021 | 13.76 | 13.76 | 13.62 | 13.67 | 29,702 | +0.12(+0.89%) |
Apr 30, 2021 | 13.73 | 13.76 | 13.53 | 13.55 | 33,300 | -0.24(-1.74%) |
Apr 29, 2021 | 13.92 | 13.92 | 13.63 | 13.79 | 39,979 | -0.59(-4.10%) |
Apr 28, 2021 | 14.30 | 14.44 | 14.24 | 14.38 | 45,479 | +0.02(+0.14%) |
Apr 27, 2021 | 14.14 | 14.39 | 14.13 | 14.36 | 33,027 | +0.08(+0.56%) |
Apr 26, 2021 | 14.29 | 14.34 | 14.24 | 14.28 | 59,413 | -0.03(-0.21%) |
Apr 23, 2021 | 14.15 | 14.36 | 14.14 | 14.31 | 49,100 | +0.43(+3.10%) |
Apr 22, 2021 | 13.91 | 14.03 | 13.85 | 13.88 | 103,030 | +0.27(+1.98%) |
Apr 21, 2021 | 13.35 | 13.62 | 13.35 | 13.61 | 48,894 | +0.09(+0.67%) |
Apr 20, 2021 | 13.67 | 13.67 | 13.47 | 13.52 | 35,316 | -0.26(-1.92%) |
Apr 19, 2021 | 13.91 | 13.91 | 13.69 | 13.78 | 78,225 | -0.37(-2.59%) |
Apr 16, 2021 | 14.06 | 14.19 | 14.04 | 14.15 | 73,300 | +0.42(+3.06%) |
Apr 15, 2021 | 13.82 | 13.82 | 13.69 | 13.73 | 43,117 | +0.03(+0.22%) |
Apr 14, 2021 | 13.55 | 13.73 | 13.55 | 13.70 | 30,649 | +0.04(+0.29%) |
Apr 13, 2021 | 13.65 | 13.67 | 13.48 | 13.66 | 104,250 | +0.25(+1.87%) |
Apr 12, 2021 | 13.47 | 13.50 | 13.34 | 13.41 | 79,613 | +0.12(+0.94%) |
Apr 09, 2021 | 13.23 | 13.30 | 13.19 | 13.29 | 63,500 | -0.21(-1.59%) |
Apr 08, 2021 | 13.41 | 13.58 | 13.40 | 13.50 | 32,878 | -0.11(-0.83%) |
Apr 07, 2021 | 13.65 | 13.66 | 13.60 | 13.61 | 44,454 | -0.06(-0.42%) |
Apr 06, 2021 | 13.67 | 13.72 | 13.59 | 13.67 | 48,047 | -0.13(-0.94%) |
Apr 05, 2021 | 13.53 | 13.95 | 13.53 | 13.80 | 82,807 | +0.26(+1.92%) |
Apr 01, 2021 | 13.40 | 13.55 | 13.36 | 13.54 | 46,000 | +0.18(+1.35%) |
Mar 31, 2021 | 13.25 | 13.38 | 13.20 | 13.36 | 37,705 | +0.01(+0.08%) |
Mar 30, 2021 | 13.21 | 13.42 | 13.21 | 13.35 | 140,084 | +0.11(+0.83%) |
Mar 29, 2021 | 13.22 | 13.34 | 13.21 | 13.24 | 40,395 | +0.00(+0.00%) |
Mar 26, 2021 | 13.15 | 13.24 | 13.09 | 13.24 | 38,800 | -0.01(-0.08%) |
Mar 25, 2021 | 13.02 | 13.25 | 13.00 | 13.25 | 61,643 | +0.15(+1.15%) |
Mar 24, 2021 | 13.13 | 13.25 | 13.10 | 13.10 | 56,970 | -0.39(-2.89%) |
Mar 23, 2021 | 13.49 | 13.58 | 13.36 | 13.49 | 249,983 | -0.28(-2.05%) |
Mar 22, 2021 | 14.06 | 14.12 | 13.74 | 13.77 | 69,050 | -0.48(-3.35%) |
Mar 19, 2021 | 14.30 | 14.38 | 14.21 | 14.25 | 67,900 | -0.15(-1.04%) |
Mar 18, 2021 | 14.53 | 14.71 | 14.40 | 14.40 | 66,251 | -0.09(-0.66%) |
Mar 17, 2021 | 14.18 | 14.57 | 14.15 | 14.49 | 78,384 | +0.54(+3.89%) |
Mar 16, 2021 | 13.89 | 14.03 | 13.89 | 13.95 | 310,336 | +0.38(+2.82%) |
Mar 15, 2021 | 13.70 | 13.86 | 13.44 | 13.57 | 2,676,242 | -0.24(-1.74%) |
Mar 12, 2021 | 13.65 | 13.81 | 13.49 | 13.81 | 103,100 | +0.14(+1.02%) |
Mar 11, 2021 | 13.62 | 13.73 | 13.51 | 13.67 | 58,268 | -0.18(-1.30%) |
Mar 10, 2021 | 13.70 | 13.91 | 13.67 | 13.85 | 92,211 | -0.39(-2.74%) |
Mar 09, 2021 | 14.20 | 14.39 | 13.98 | 14.24 | 713,879 | -1.09(-7.11%) |
Mar 08, 2021 | 14.95 | 15.45 | 14.87 | 15.33 | 248,970 | +0.45(+3.02%) |
Mar 05, 2021 | 14.63 | 14.88 | 14.50 | 14.88 | 83,100 | +0.05(+0.34%) |
Mar 04, 2021 | 14.97 | 15.07 | 14.68 | 14.83 | 79,649 | +0.04(+0.27%) |
Mar 03, 2021 | 14.67 | 14.90 | 14.64 | 14.79 | 74,412 | +0.64(+4.52%) |
Mar 02, 2021 | 14.09 | 14.19 | 14.05 | 14.15 | 40,384 | -0.16(-1.12%) |