Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.02 | 14.25 | 13.70 | 13.79 | 56,030 | -0.13(-0.93%) |
May 27, 2021 | 14.21 | 14.50 | 13.91 | 13.92 | 58,102 | -0.29(-2.04%) |
May 26, 2021 | 13.70 | 14.33 | 13.70 | 14.21 | 54,266 | +0.52(+3.80%) |
May 25, 2021 | 13.94 | 14.18 | 13.54 | 13.69 | 89,018 | -0.24(-1.72%) |
May 24, 2021 | 13.56 | 13.99 | 12.97 | 13.93 | 90,947 | +0.44(+3.26%) |
May 21, 2021 | 13.33 | 13.80 | 13.18 | 13.49 | 67,484 | +0.39(+2.98%) |
May 20, 2021 | 13.24 | 13.33 | 12.81 | 13.10 | 49,226 | +0.07(+0.54%) |
May 19, 2021 | 12.97 | 13.25 | 12.75 | 13.03 | 43,795 | -0.27(-2.03%) |
May 18, 2021 | 13.24 | 13.94 | 13.24 | 13.30 | 55,522 | +0.09(+0.68%) |
May 17, 2021 | 12.86 | 13.30 | 12.68 | 13.21 | 57,170 | +0.21(+1.62%) |
May 14, 2021 | 13.04 | 13.43 | 12.85 | 13.00 | 64,827 | +0.15(+1.17%) |
May 13, 2021 | 13.25 | 13.36 | 12.51 | 12.85 | 93,103 | -0.32(-2.43%) |
May 12, 2021 | 13.72 | 13.79 | 13.04 | 13.17 | 87,281 | -0.42(-3.09%) |
May 11, 2021 | 13.05 | 13.94 | 12.72 | 13.59 | 97,836 | +0.09(+0.67%) |
May 10, 2021 | 13.85 | 13.88 | 13.50 | 13.50 | 65,546 | -0.44(-3.16%) |
May 07, 2021 | 13.67 | 14.45 | 13.42 | 13.94 | 56,387 | +0.48(+3.57%) |
May 06, 2021 | 13.21 | 13.71 | 12.93 | 13.46 | 182,152 | +0.26(+1.97%) |
May 05, 2021 | 13.56 | 13.82 | 12.96 | 13.20 | 63,402 | -0.20(-1.49%) |
May 04, 2021 | 14.37 | 14.40 | 13.26 | 13.40 | 101,101 | -1.00(-6.94%) |
May 03, 2021 | 14.88 | 15.15 | 14.01 | 14.40 | 64,220 | -0.58(-3.87%) |
Apr 30, 2021 | 14.65 | 15.08 | 14.65 | 14.98 | 80,100 | -0.02(-0.13%) |
Apr 29, 2021 | 14.91 | 15.08 | 14.69 | 15.00 | 41,753 | +0.14(+0.94%) |
Apr 28, 2021 | 15.21 | 15.37 | 14.59 | 14.86 | 72,581 | +0.38(+2.62%) |
Apr 27, 2021 | 14.53 | 14.55 | 14.21 | 14.48 | 42,313 | +0.03(+0.21%) |
Apr 26, 2021 | 13.62 | 14.56 | 13.62 | 14.45 | 99,700 | +0.99(+7.36%) |
Apr 23, 2021 | 14.09 | 14.14 | 13.38 | 13.46 | 122,000 | -0.60(-4.27%) |
Apr 22, 2021 | 13.84 | 14.28 | 13.58 | 14.06 | 44,695 | +0.21(+1.52%) |
Apr 21, 2021 | 13.96 | 13.96 | 13.54 | 13.85 | 53,999 | -0.08(-0.57%) |
Apr 20, 2021 | 13.23 | 14.02 | 13.02 | 13.93 | 67,871 | +0.60(+4.50%) |
Apr 19, 2021 | 13.95 | 14.04 | 13.05 | 13.33 | 75,889 | -0.75(-5.33%) |
Apr 16, 2021 | 14.37 | 14.42 | 13.68 | 14.08 | 95,000 | -0.23(-1.61%) |
Apr 15, 2021 | 13.79 | 14.54 | 13.64 | 14.31 | 90,623 | +0.61(+4.45%) |
Apr 14, 2021 | 13.80 | 14.17 | 13.62 | 13.70 | 65,744 | +0.10(+0.74%) |
Apr 13, 2021 | 13.15 | 13.65 | 13.10 | 13.60 | 71,259 | +0.52(+3.98%) |
Apr 12, 2021 | 13.35 | 13.53 | 12.81 | 13.08 | 78,270 | -0.27(-2.02%) |
Apr 09, 2021 | 13.72 | 13.77 | 13.26 | 13.35 | 46,600 | -0.44(-3.19%) |
Apr 08, 2021 | 13.80 | 14.03 | 13.29 | 13.79 | 117,839 | +0.18(+1.32%) |
Apr 07, 2021 | 13.80 | 13.98 | 13.59 | 13.61 | 129,399 | -0.22(-1.59%) |
Apr 06, 2021 | 14.30 | 14.30 | 13.77 | 13.83 | 62,009 | -0.45(-3.15%) |
Apr 05, 2021 | 14.39 | 14.54 | 14.05 | 14.28 | 71,805 | +0.17(+1.20%) |
Apr 01, 2021 | 14.53 | 14.79 | 14.01 | 14.11 | 73,700 | -0.32(-2.22%) |
Mar 31, 2021 | 13.94 | 14.56 | 13.80 | 14.43 | 106,627 | +0.57(+4.11%) |
Mar 30, 2021 | 13.86 | 14.31 | 13.52 | 13.86 | 66,009 | +0.02(+0.14%) |
Mar 29, 2021 | 14.28 | 14.54 | 13.71 | 13.84 | 96,110 | -0.66(-4.55%) |
Mar 26, 2021 | 14.79 | 14.99 | 14.19 | 14.50 | 43,900 | -0.12(-0.82%) |
Mar 25, 2021 | 14.04 | 14.73 | 13.84 | 14.62 | 85,121 | +0.47(+3.32%) |
Mar 24, 2021 | 14.98 | 15.54 | 14.08 | 14.15 | 115,110 | -0.83(-5.54%) |
Mar 23, 2021 | 15.62 | 15.88 | 14.78 | 14.98 | 91,878 | -0.95(-5.96%) |
Mar 22, 2021 | 16.15 | 16.74 | 15.84 | 15.93 | 78,832 | -0.10(-0.62%) |
Mar 19, 2021 | 16.47 | 17.16 | 15.83 | 16.03 | 489,700 | -0.51(-3.08%) |
Mar 18, 2021 | 17.45 | 17.54 | 16.49 | 16.54 | 74,412 | -1.09(-6.18%) |
Mar 17, 2021 | 17.74 | 17.94 | 16.82 | 17.63 | 101,155 | +0.01(+0.06%) |
Mar 16, 2021 | 17.83 | 18.22 | 17.23 | 17.62 | 96,885 | -0.18(-1.01%) |
Mar 15, 2021 | 17.58 | 17.81 | 17.16 | 17.80 | 106,921 | +0.35(+2.01%) |
Mar 12, 2021 | 17.32 | 17.80 | 16.99 | 17.45 | 213,400 | +0.34(+1.99%) |
Mar 11, 2021 | 16.48 | 17.43 | 16.20 | 17.11 | 247,562 | +0.96(+5.94%) |
Mar 10, 2021 | 15.76 | 16.56 | 15.65 | 16.15 | 186,423 | +0.63(+4.06%) |
Mar 09, 2021 | 14.70 | 15.78 | 14.70 | 15.52 | 99,838 | +0.95(+6.52%) |
Mar 08, 2021 | 14.70 | 14.96 | 14.36 | 14.57 | 102,108 | +0.01(+0.07%) |
Mar 05, 2021 | 13.95 | 14.71 | 13.58 | 14.56 | 131,700 | +0.66(+4.75%) |
Mar 04, 2021 | 14.27 | 14.31 | 13.60 | 13.90 | 132,517 | -0.35(-2.46%) |
Mar 03, 2021 | 14.40 | 14.58 | 14.11 | 14.25 | 105,251 | -0.15(-1.04%) |
Mar 02, 2021 | 15.35 | 15.38 | 14.35 | 14.40 | 106,392 | -0.90(-5.88%) |