Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.53 | 14.53 | 14.27 | 14.56 | 202,915 | +0.11(+0.78%) |
May 27, 2021 | 14.44 | 14.54 | 14.34 | 14.45 | 226,960 | +0.20(+1.39%) |
May 26, 2021 | 14.09 | 14.26 | 13.90 | 14.25 | 199,877 | +0.22(+1.54%) |
May 25, 2021 | 14.55 | 14.61 | 14.02 | 14.03 | 321,546 | -0.46(-3.16%) |
May 24, 2021 | 14.80 | 14.80 | 14.39 | 14.49 | 221,960 | -0.20(-1.35%) |
May 21, 2021 | 14.61 | 14.78 | 14.44 | 14.69 | 221,270 | +0.19(+1.31%) |
May 20, 2021 | 14.37 | 14.51 | 14.03 | 14.50 | 252,367 | +0.09(+0.60%) |
May 19, 2021 | 14.22 | 14.44 | 14.04 | 14.41 | 315,200 | +0.03(+0.18%) |
May 18, 2021 | 14.52 | 14.67 | 14.38 | 14.39 | 219,491 | -0.17(-1.19%) |
May 17, 2021 | 14.40 | 14.58 | 14.30 | 14.56 | 191,801 | +0.08(+0.54%) |
May 14, 2021 | 14.47 | 14.51 | 14.25 | 14.48 | 174,850 | +0.12(+0.84%) |
May 13, 2021 | 13.69 | 14.42 | 13.69 | 14.36 | 322,481 | +0.63(+4.59%) |
May 12, 2021 | 14.15 | 14.27 | 13.62 | 13.73 | 395,280 | -0.31(-2.20%) |
May 11, 2021 | 14.09 | 14.31 | 13.95 | 14.04 | 184,109 | -0.23(-1.62%) |
May 10, 2021 | 14.49 | 14.66 | 14.26 | 14.27 | 396,737 | -0.21(-1.48%) |
May 07, 2021 | 14.34 | 14.49 | 14.17 | 14.49 | 230,291 | +0.09(+0.66%) |
May 06, 2021 | 14.22 | 14.42 | 14.08 | 14.39 | 214,352 | +0.20(+1.39%) |
May 05, 2021 | 14.20 | 14.26 | 13.96 | 14.19 | 210,422 | +0.04(+0.30%) |
May 04, 2021 | 13.99 | 14.15 | 13.88 | 14.15 | 256,470 | +0.18(+1.29%) |
May 03, 2021 | 13.96 | 14.07 | 13.84 | 13.97 | 598,820 | +0.17(+1.24%) |
Apr 30, 2021 | 13.50 | 13.86 | 13.10 | 13.80 | 524,887 | +0.28(+2.09%) |
Apr 29, 2021 | 13.51 | 13.76 | 13.33 | 13.52 | 262,821 | +0.19(+1.41%) |
Apr 28, 2021 | 13.20 | 13.35 | 13.18 | 13.33 | 322,520 | +0.07(+0.52%) |
Apr 27, 2021 | 13.36 | 13.47 | 13.11 | 13.26 | 226,700 | -0.02(-0.13%) |
Apr 26, 2021 | 13.59 | 13.73 | 13.26 | 13.28 | 353,205 | -0.25(-1.87%) |
Apr 23, 2021 | 13.12 | 13.65 | 13.12 | 13.53 | 575,987 | +0.44(+3.37%) |
Apr 22, 2021 | 13.10 | 13.32 | 13.03 | 13.09 | 305,799 | -0.15(-1.10%) |
Apr 21, 2021 | 12.91 | 13.24 | 12.84 | 13.23 | 310,924 | +0.32(+2.46%) |
Apr 20, 2021 | 13.38 | 13.40 | 12.88 | 12.92 | 463,900 | -0.45(-3.40%) |
Apr 19, 2021 | 13.32 | 13.40 | 13.20 | 13.37 | 405,669 | +0.02(+0.13%) |
Apr 16, 2021 | 13.25 | 13.42 | 13.19 | 13.35 | 289,918 | +0.14(+1.04%) |
Apr 15, 2021 | 13.12 | 13.30 | 12.89 | 13.22 | 418,793 | +0.08(+0.59%) |
Apr 14, 2021 | 12.84 | 13.22 | 12.80 | 13.14 | 369,762 | +0.32(+2.47%) |
Apr 13, 2021 | 13.09 | 13.09 | 12.73 | 12.82 | 353,465 | -0.27(-2.09%) |
Apr 12, 2021 | 13.05 | 13.15 | 12.94 | 13.10 | 176,152 | +0.05(+0.39%) |
Apr 09, 2021 | 13.05 | 13.11 | 12.87 | 13.05 | 213,618 | +0.09(+0.66%) |
Apr 08, 2021 | 12.87 | 12.98 | 12.68 | 12.96 | 226,574 | +0.03(+0.27%) |
Apr 07, 2021 | 13.08 | 13.16 | 12.83 | 12.93 | 285,978 | -0.12(-0.92%) |
Apr 06, 2021 | 13.08 | 13.23 | 12.95 | 13.05 | 300,142 | +0.03(+0.20%) |
Apr 05, 2021 | 13.06 | 13.16 | 12.87 | 13.02 | 281,115 | +0.12(+0.93%) |
Apr 01, 2021 | 12.85 | 12.94 | 12.67 | 12.90 | 326,435 | +0.04(+0.33%) |
Mar 31, 2021 | 13.05 | 13.11 | 12.84 | 12.86 | 519,538 | -0.26(-1.96%) |
Mar 30, 2021 | 13.05 | 13.29 | 13.03 | 13.11 | 261,356 | +0.21(+1.59%) |
Mar 29, 2021 | 13.05 | 13.26 | 12.80 | 12.91 | 277,287 | -0.37(-2.78%) |
Mar 26, 2021 | 13.16 | 13.32 | 12.92 | 13.28 | 274,518 | +0.27(+2.08%) |
Mar 25, 2021 | 12.81 | 13.10 | 12.60 | 13.01 | 406,834 | +0.20(+1.57%) |
Mar 24, 2021 | 12.77 | 13.28 | 12.77 | 12.81 | 343,673 | +0.10(+0.81%) |
Mar 23, 2021 | 12.79 | 12.94 | 12.66 | 12.70 | 375,199 | -0.27(-2.11%) |
Mar 22, 2021 | 13.28 | 13.28 | 12.86 | 12.98 | 239,622 | -0.45(-3.32%) |
Mar 19, 2021 | 13.24 | 13.50 | 13.10 | 13.42 | 1,366,643 | -0.03(-0.25%) |
Mar 18, 2021 | 13.54 | 13.87 | 13.37 | 13.46 | 467,036 | +0.03(+0.25%) |
Mar 17, 2021 | 13.56 | 13.66 | 13.31 | 13.42 | 273,129 | -0.05(-0.38%) |
Mar 16, 2021 | 13.54 | 13.65 | 13.23 | 13.47 | 370,314 | -0.20(-1.44%) |
Mar 15, 2021 | 14.06 | 14.06 | 13.47 | 13.67 | 394,848 | -0.33(-2.33%) |
Mar 12, 2021 | 13.92 | 14.09 | 13.78 | 14.00 | 442,753 | +0.26(+1.87%) |
Mar 11, 2021 | 13.59 | 13.75 | 13.41 | 13.74 | 462,130 | +0.11(+0.82%) |
Mar 10, 2021 | 13.24 | 13.65 | 13.17 | 13.63 | 354,140 | +0.39(+2.95%) |
Mar 09, 2021 | 13.46 | 13.46 | 12.91 | 13.24 | 650,207 | -0.25(-1.87%) |
Mar 08, 2021 | 13.29 | 13.58 | 13.16 | 13.49 | 395,245 | +0.44(+3.35%) |
Mar 05, 2021 | 12.97 | 13.09 | 12.73 | 13.05 | 449,519 | +0.33(+2.56%) |
Mar 04, 2021 | 12.70 | 13.06 | 12.55 | 12.73 | 446,081 | +0.13(+1.02%) |
Mar 03, 2021 | 12.45 | 12.94 | 12.43 | 12.60 | 411,339 | +0.25(+2.01%) |
Mar 02, 2021 | 12.51 | 12.51 | 12.29 | 12.35 | 255,931 | -0.12(-1.00%) |