Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 14.38 | 14.42 | 14.26 | 14.31 | 120,121 | -0.04(-0.28%) |
May 28, 2021 | 14.20 | 14.35 | 14.10 | 14.35 | 367,288 | +0.13(+0.91%) |
May 27, 2021 | 14.31 | 14.34 | 14.11 | 14.22 | 613,322 | -0.21(-1.46%) |
May 26, 2021 | 14.50 | 14.80 | 14.38 | 14.43 | 501,330 | +0.14(+0.98%) |
May 25, 2021 | 14.39 | 14.42 | 14.06 | 14.29 | 472,961 | +0.03(+0.21%) |
May 21, 2021 | 14.26 | 14.26 | 14.26 | 0 | +0.08(+0.56%) | |
May 20, 2021 | 13.85 | 14.25 | 13.79 | 14.18 | 660,874 | +0.28(+2.01%) |
May 19, 2021 | 13.74 | 14.27 | 13.74 | 13.90 | 647,397 | -0.08(-0.57%) |
May 18, 2021 | 14.12 | 14.16 | 13.84 | 13.98 | 359,901 | -0.08(-0.57%) |
May 17, 2021 | 13.63 | 14.24 | 13.63 | 14.06 | 889,889 | +0.57(+4.23%) |
May 14, 2021 | 13.24 | 13.50 | 13.24 | 13.49 | 285,905 | +0.35(+2.66%) |
May 13, 2021 | 13.12 | 13.30 | 12.99 | 13.14 | 419,021 | -0.03(-0.23%) |
May 12, 2021 | 13.40 | 13.40 | 13.06 | 13.17 | 438,248 | -0.21(-1.57%) |
May 11, 2021 | 13.00 | 13.39 | 12.91 | 13.38 | 307,200 | +0.07(+0.53%) |
May 10, 2021 | 13.72 | 13.82 | 13.25 | 13.31 | 1,028,932 | -0.22(-1.63%) |
May 07, 2021 | 13.70 | 13.87 | 13.42 | 13.53 | 535,570 | +0.13(+0.97%) |
May 06, 2021 | 13.20 | 13.69 | 13.20 | 13.40 | 577,394 | +0.37(+2.84%) |
May 05, 2021 | 12.88 | 13.06 | 12.68 | 13.03 | 656,831 | +0.22(+1.72%) |
May 04, 2021 | 13.02 | 13.34 | 12.68 | 12.81 | 690,873 | -0.25(-1.91%) |
May 03, 2021 | 12.43 | 13.13 | 12.43 | 13.06 | 849,217 | +0.92(+7.58%) |
Apr 30, 2021 | 13.07 | 13.07 | 12.07 | 12.14 | 1,523,016 | -1.09(-8.24%) |
Apr 29, 2021 | 13.34 | 13.34 | 13.00 | 13.23 | 516,637 | -0.23(-1.71%) |
Apr 28, 2021 | 13.34 | 13.54 | 13.16 | 13.46 | 372,017 | +0.04(+0.30%) |
Apr 27, 2021 | 13.79 | 13.88 | 13.42 | 13.42 | 419,706 | -0.34(-2.47%) |
Apr 26, 2021 | 13.72 | 13.84 | 13.53 | 13.76 | 677,259 | -0.01(-0.07%) |
Apr 23, 2021 | 14.24 | 14.42 | 13.75 | 13.77 | 467,683 | -0.32(-2.27%) |
Apr 22, 2021 | 14.55 | 14.55 | 14.03 | 14.09 | 394,247 | -0.61(-4.15%) |
Apr 21, 2021 | 14.55 | 14.88 | 14.49 | 14.70 | 395,323 | +0.23(+1.59%) |
Apr 20, 2021 | 14.11 | 14.55 | 13.99 | 14.47 | 583,647 | +0.33(+2.33%) |
Apr 19, 2021 | 14.10 | 14.23 | 13.96 | 14.14 | 370,292 | -0.04(-0.28%) |
Apr 16, 2021 | 14.27 | 14.27 | 13.97 | 14.18 | 497,604 | +0.17(+1.21%) |
Apr 15, 2021 | 13.65 | 14.24 | 13.65 | 14.01 | 692,118 | +0.47(+3.47%) |
Apr 14, 2021 | 14.10 | 14.29 | 13.54 | 13.54 | 532,243 | -0.57(-4.04%) |
Apr 13, 2021 | 14.02 | 14.32 | 14.02 | 14.11 | 526,841 | +0.32(+2.32%) |
Apr 12, 2021 | 14.16 | 14.16 | 13.70 | 13.79 | 399,266 | -0.41(-2.89%) |
Apr 09, 2021 | 14.04 | 14.36 | 13.98 | 14.20 | 616,031 | -0.19(-1.32%) |
Apr 08, 2021 | 14.47 | 14.61 | 14.34 | 14.39 | 516,115 | +0.31(+2.20%) |
Apr 07, 2021 | 14.29 | 14.29 | 14.04 | 14.08 | 413,227 | -0.21(-1.47%) |
Apr 06, 2021 | 14.26 | 14.48 | 14.17 | 14.29 | 657,928 | +0.22(+1.56%) |
Apr 05, 2021 | 14.18 | 14.28 | 14.03 | 14.07 | 568,539 | -0.16(-1.12%) |
Apr 01, 2021 | 14.23 | 14.23 | 14.23 | 0 | +0.65(+4.79%) | |
Mar 31, 2021 | 13.18 | 13.85 | 13.18 | 13.58 | 830,354 | +0.40(+3.03%) |
Mar 30, 2021 | 13.26 | 13.36 | 13.03 | 13.18 | 506,050 | -0.38(-2.80%) |
Mar 29, 2021 | 13.52 | 13.76 | 13.23 | 13.56 | 433,266 | -0.17(-1.24%) |
Mar 26, 2021 | 13.52 | 13.76 | 13.36 | 13.73 | 392,125 | +0.21(+1.55%) |
Mar 25, 2021 | 13.52 | 13.74 | 13.33 | 13.52 | 594,479 | -0.07(-0.52%) |
Mar 24, 2021 | 13.94 | 13.94 | 13.56 | 13.59 | 427,733 | -0.27(-1.95%) |
Mar 23, 2021 | 14.56 | 14.60 | 13.84 | 13.86 | 519,398 | -0.74(-5.07%) |
Mar 22, 2021 | 14.95 | 15.15 | 14.57 | 14.60 | 527,789 | -0.43(-2.86%) |
Mar 19, 2021 | 14.94 | 15.24 | 14.75 | 15.03 | 952,783 | +0.19(+1.28%) |
Mar 18, 2021 | 14.81 | 15.42 | 14.57 | 14.84 | 815,726 | -0.10(-0.67%) |
Mar 17, 2021 | 14.24 | 15.07 | 14.16 | 14.94 | 722,387 | +0.63(+4.40%) |
Mar 16, 2021 | 14.32 | 14.40 | 14.05 | 14.31 | 854,411 | -0.02(-0.14%) |
Mar 15, 2021 | 14.34 | 14.69 | 14.26 | 14.33 | 747,715 | +0.03(+0.21%) |
Mar 12, 2021 | 13.93 | 14.43 | 13.78 | 14.30 | 494,393 | +0.08(+0.56%) |
Mar 11, 2021 | 14.30 | 14.61 | 13.99 | 14.22 | 1,134,488 | +0.04(+0.28%) |
Mar 10, 2021 | 14.36 | 14.41 | 14.08 | 14.18 | 589,481 | -0.15(-1.05%) |
Mar 09, 2021 | 14.34 | 14.69 | 14.20 | 14.33 | 434,102 | +0.25(+1.78%) |
Mar 08, 2021 | 14.15 | 14.42 | 13.90 | 14.08 | 419,560 | -0.29(-2.02%) |
Mar 05, 2021 | 14.14 | 14.38 | 13.84 | 14.37 | 450,245 | +0.22(+1.55%) |
Mar 04, 2021 | 13.83 | 14.47 | 13.75 | 14.15 | 864,445 | +0.34(+2.46%) |
Mar 03, 2021 | 13.50 | 13.86 | 13.15 | 13.81 | 730,403 | +0.01(+0.07%) |
Mar 02, 2021 | 13.34 | 13.99 | 13.22 | 13.80 | 709,411 | +0.57(+4.31%) |