Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.71 | 14.71 | 14.40 | 14.49 | 328,231 | -0.10(-0.67%) |
May 27, 2021 | 14.52 | 14.71 | 14.52 | 14.59 | 239,424 | +0.18(+1.22%) |
May 26, 2021 | 14.13 | 14.48 | 14.06 | 14.41 | 277,922 | +0.26(+1.86%) |
May 25, 2021 | 14.48 | 14.57 | 14.14 | 14.15 | 236,490 | -0.35(-2.42%) |
May 24, 2021 | 14.62 | 14.62 | 14.34 | 14.50 | 334,158 | -0.03(-0.20%) |
May 21, 2021 | 14.63 | 14.66 | 14.44 | 14.53 | 460,501 | +0.15(+1.02%) |
May 20, 2021 | 14.42 | 14.46 | 14.04 | 14.38 | 889,273 | -0.08(-0.54%) |
May 19, 2021 | 14.53 | 14.63 | 14.23 | 14.46 | 579,248 | -0.48(-3.19%) |
May 18, 2021 | 15.36 | 15.41 | 14.94 | 14.94 | 386,428 | -0.42(-2.73%) |
May 17, 2021 | 14.74 | 15.36 | 14.64 | 15.36 | 433,812 | +0.52(+3.48%) |
May 14, 2021 | 14.54 | 14.94 | 14.54 | 14.84 | 417,255 | +0.51(+3.53%) |
May 13, 2021 | 14.29 | 14.63 | 13.97 | 14.33 | 495,730 | -0.16(-1.08%) |
May 12, 2021 | 14.43 | 15.00 | 14.43 | 14.49 | 511,490 | +0.09(+0.61%) |
May 11, 2021 | 14.07 | 14.55 | 13.99 | 14.40 | 681,729 | -0.07(-0.47%) |
May 10, 2021 | 14.93 | 15.22 | 14.47 | 14.47 | 797,259 | -0.30(-2.04%) |
May 07, 2021 | 13.89 | 14.81 | 13.81 | 14.77 | 596,159 | +0.66(+4.69%) |
May 06, 2021 | 13.95 | 14.13 | 13.53 | 14.11 | 1,133,550 | +0.17(+1.19%) |
May 05, 2021 | 13.74 | 13.97 | 13.24 | 13.94 | 502,507 | +0.76(+5.76%) |
May 04, 2021 | 13.05 | 13.28 | 12.86 | 13.18 | 576,054 | +0.10(+0.74%) |
May 03, 2021 | 12.72 | 13.19 | 12.72 | 13.09 | 465,907 | +0.60(+4.84%) |
Apr 30, 2021 | 12.78 | 12.96 | 12.45 | 12.48 | 2,637,116 | -0.53(-4.04%) |
Apr 29, 2021 | 13.05 | 13.18 | 12.73 | 13.01 | 7,912,984 | +0.14(+1.06%) |
Apr 28, 2021 | 12.26 | 12.94 | 12.21 | 12.87 | 438,297 | +0.69(+5.68%) |
Apr 27, 2021 | 12.28 | 12.28 | 11.85 | 12.18 | 10,421,747 | -0.08(-0.64%) |
Apr 26, 2021 | 12.01 | 12.41 | 12.01 | 12.26 | 165,185 | +0.22(+1.86%) |
Apr 23, 2021 | 11.90 | 12.16 | 11.74 | 12.04 | 195,231 | +0.13(+1.06%) |
Apr 22, 2021 | 12.10 | 12.16 | 11.82 | 11.91 | 590,242 | -0.13(-1.05%) |
Apr 21, 2021 | 11.67 | 12.04 | 11.51 | 12.04 | 696,618 | +0.09(+0.73%) |
Apr 20, 2021 | 12.47 | 12.47 | 11.83 | 11.95 | 246,605 | -0.62(-4.96%) |
Apr 19, 2021 | 12.52 | 12.75 | 12.44 | 12.57 | 181,482 | +0.00(+0.00%) |
Apr 16, 2021 | 12.84 | 12.85 | 12.49 | 12.57 | 236,311 | -0.16(-1.22%) |
Apr 15, 2021 | 13.07 | 13.07 | 12.64 | 12.73 | 355,343 | -0.31(-2.39%) |
Apr 14, 2021 | 12.50 | 13.27 | 12.50 | 13.04 | 367,868 | +0.65(+5.27%) |
Apr 13, 2021 | 12.54 | 12.54 | 12.30 | 12.39 | 398,321 | -0.20(-1.62%) |
Apr 12, 2021 | 12.70 | 12.84 | 12.50 | 12.59 | 234,558 | -0.04(-0.31%) |
Apr 09, 2021 | 12.84 | 12.94 | 12.57 | 12.63 | 239,700 | -0.26(-2.04%) |
Apr 08, 2021 | 13.00 | 13.00 | 12.61 | 12.89 | 295,456 | -0.13(-0.97%) |
Apr 07, 2021 | 13.00 | 13.18 | 12.90 | 13.02 | 276,963 | +0.01(+0.08%) |
Apr 06, 2021 | 13.13 | 13.49 | 13.00 | 13.01 | 264,732 | -0.08(-0.60%) |
Apr 05, 2021 | 13.47 | 13.47 | 12.95 | 13.09 | 326,873 | -0.36(-2.68%) |
Apr 01, 2021 | 13.15 | 13.45 | 12.98 | 13.45 | 414,392 | +0.39(+2.98%) |
Mar 31, 2021 | 13.01 | 13.15 | 12.87 | 13.06 | 240,414 | +0.06(+0.45%) |
Mar 30, 2021 | 12.91 | 13.19 | 12.82 | 13.00 | 213,759 | -0.03(-0.22%) |
Mar 29, 2021 | 13.35 | 13.45 | 12.96 | 13.03 | 1,336,459 | -0.43(-3.18%) |
Mar 26, 2021 | 13.35 | 13.46 | 13.13 | 13.46 | 305,941 | +0.39(+2.98%) |
Mar 25, 2021 | 12.72 | 13.10 | 12.32 | 13.07 | 367,146 | +0.11(+0.83%) |
Mar 24, 2021 | 12.98 | 13.38 | 12.92 | 12.96 | 352,581 | +0.21(+1.67%) |
Mar 23, 2021 | 13.11 | 13.24 | 12.66 | 12.75 | 316,486 | -0.66(-4.91%) |
Mar 22, 2021 | 13.49 | 13.50 | 13.20 | 13.41 | 361,761 | -0.15(-1.14%) |
Mar 19, 2021 | 13.59 | 13.88 | 13.35 | 13.56 | 324,938 | -0.08(-0.57%) |
Mar 18, 2021 | 14.31 | 14.42 | 13.53 | 13.64 | 332,565 | -0.81(-5.63%) |
Mar 17, 2021 | 14.17 | 14.49 | 14.09 | 14.45 | 497,281 | +0.15(+1.08%) |
Mar 16, 2021 | 14.74 | 14.74 | 14.17 | 14.30 | 981,722 | -0.67(-4.46%) |
Mar 15, 2021 | 15.05 | 15.20 | 14.76 | 14.96 | 628,724 | -0.10(-0.64%) |
Mar 12, 2021 | 15.19 | 15.34 | 14.91 | 15.06 | 1,766,549 | -0.06(-0.38%) |
Mar 11, 2021 | 15.49 | 15.63 | 15.12 | 15.12 | 2,254,306 | -0.27(-1.76%) |
Mar 10, 2021 | 14.82 | 15.45 | 14.66 | 15.39 | 731,368 | +0.63(+4.26%) |
Mar 09, 2021 | 15.39 | 15.39 | 14.76 | 14.76 | 443,803 | -0.62(-4.03%) |
Mar 08, 2021 | 15.23 | 15.55 | 14.85 | 15.38 | 11,569,517 | +0.30(+1.99%) |
Mar 05, 2021 | 14.58 | 15.10 | 14.02 | 15.08 | 580,756 | +0.93(+6.57%) |
Mar 04, 2021 | 14.13 | 14.52 | 13.63 | 14.15 | 722,565 | +0.15(+1.11%) |
Mar 03, 2021 | 13.97 | 14.31 | 13.97 | 14.00 | 596,344 | +0.10(+0.70%) |
Mar 02, 2021 | 14.34 | 14.50 | 13.90 | 13.90 | 755,215 | -0.45(-3.17%) |