Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.48 | 14.50 | 14.44 | 14.45 | 235,789 | +0.02(+0.10%) |
May 27, 2021 | 14.45 | 14.46 | 14.39 | 14.44 | 188,194 | +0.05(+0.36%) |
May 26, 2021 | 14.36 | 14.41 | 14.34 | 14.39 | 221,982 | +0.04(+0.31%) |
May 25, 2021 | 14.44 | 14.46 | 14.33 | 14.34 | 150,863 | -0.03(-0.21%) |
May 24, 2021 | 14.33 | 14.41 | 14.30 | 14.37 | 255,770 | +0.13(+0.89%) |
May 21, 2021 | 14.32 | 14.33 | 14.24 | 14.24 | 152,151 | +0.00(+0.00%) |
May 20, 2021 | 14.21 | 14.30 | 14.19 | 14.24 | 363,800 | +0.13(+0.96%) |
May 19, 2021 | 13.99 | 14.12 | 13.96 | 14.11 | 235,423 | -0.05(-0.37%) |
May 18, 2021 | 14.26 | 14.28 | 14.16 | 14.16 | 237,788 | -0.04(-0.26%) |
May 17, 2021 | 14.18 | 14.23 | 14.16 | 14.20 | 313,571 | -0.04(-0.32%) |
May 14, 2021 | 14.09 | 14.28 | 14.09 | 14.24 | 354,088 | +0.20(+1.44%) |
May 13, 2021 | 13.88 | 14.13 | 13.88 | 14.04 | 409,031 | +0.18(+1.29%) |
May 12, 2021 | 14.07 | 14.17 | 13.86 | 13.86 | 426,930 | -0.32(-2.27%) |
May 11, 2021 | 14.16 | 14.23 | 14.09 | 14.18 | 381,103 | -0.16(-1.15%) |
May 10, 2021 | 14.52 | 14.53 | 14.33 | 14.35 | 208,561 | -0.12(-0.83%) |
May 07, 2021 | 14.40 | 14.51 | 14.35 | 14.47 | 207,228 | +0.11(+0.78%) |
May 06, 2021 | 14.29 | 14.37 | 14.23 | 14.36 | 257,224 | +0.08(+0.58%) |
May 05, 2021 | 14.33 | 14.35 | 14.27 | 14.27 | 272,349 | +0.02(+0.16%) |
May 04, 2021 | 14.36 | 14.40 | 14.18 | 14.25 | 260,326 | -0.12(-0.83%) |
May 03, 2021 | 14.36 | 14.43 | 14.36 | 14.37 | 141,546 | +0.02(+0.16%) |
Apr 30, 2021 | 14.34 | 14.38 | 14.33 | 14.35 | 285,830 | -0.04(-0.31%) |
Apr 29, 2021 | 14.43 | 14.43 | 14.33 | 14.39 | 252,887 | +0.07(+0.52%) |
Apr 28, 2021 | 14.33 | 14.36 | 14.31 | 14.32 | 155,789 | +0.00(+0.00%) |
Apr 27, 2021 | 14.30 | 14.35 | 14.30 | 14.32 | 261,352 | +0.01(+0.05%) |
Apr 26, 2021 | 14.29 | 14.34 | 14.27 | 14.31 | 251,170 | +0.02(+0.16%) |
Apr 23, 2021 | 14.18 | 14.34 | 14.18 | 14.29 | 235,381 | +0.16(+1.11%) |
Apr 22, 2021 | 14.30 | 14.30 | 14.13 | 14.13 | 219,109 | -0.15(-1.05%) |
Apr 21, 2021 | 14.15 | 14.30 | 14.15 | 14.28 | 210,459 | +0.07(+0.47%) |
Apr 20, 2021 | 14.27 | 14.33 | 14.16 | 14.21 | 113,875 | -0.07(-0.52%) |
Apr 19, 2021 | 14.36 | 14.38 | 14.27 | 14.29 | 175,856 | -0.11(-0.78%) |
Apr 16, 2021 | 14.39 | 14.42 | 14.36 | 14.40 | 122,307 | +0.05(+0.36%) |
Apr 15, 2021 | 14.21 | 14.36 | 14.21 | 14.35 | 200,469 | +0.14(+1.00%) |
Apr 14, 2021 | 14.24 | 14.29 | 14.18 | 14.21 | 170,803 | -0.03(-0.21%) |
Apr 13, 2021 | 14.16 | 14.27 | 14.16 | 14.24 | 186,858 | +0.10(+0.69%) |
Apr 12, 2021 | 14.18 | 14.19 | 14.14 | 14.14 | 216,260 | -0.03(-0.21%) |
Apr 09, 2021 | 14.05 | 14.19 | 14.05 | 14.17 | 200,723 | +0.08(+0.58%) |
Apr 08, 2021 | 14.04 | 14.12 | 14.03 | 14.09 | 194,841 | +0.11(+0.80%) |
Apr 07, 2021 | 14.01 | 14.05 | 13.97 | 13.97 | 330,032 | -0.04(-0.27%) |
Apr 06, 2021 | 13.99 | 14.05 | 13.94 | 14.01 | 271,842 | +0.01(+0.11%) |
Apr 05, 2021 | 13.93 | 14.00 | 13.87 | 14.00 | 299,565 | +0.22(+1.63%) |
Apr 01, 2021 | 13.68 | 13.77 | 13.66 | 13.77 | 308,445 | +0.13(+0.93%) |
Mar 31, 2021 | 13.56 | 13.69 | 13.56 | 13.65 | 327,346 | +0.10(+0.72%) |
Mar 30, 2021 | 13.61 | 13.62 | 13.53 | 13.55 | 175,915 | -0.08(-0.60%) |
Mar 29, 2021 | 13.58 | 13.65 | 13.53 | 13.63 | 154,945 | +0.04(+0.28%) |
Mar 26, 2021 | 13.48 | 13.59 | 13.45 | 13.59 | 217,182 | +0.21(+1.56%) |
Mar 25, 2021 | 13.32 | 13.42 | 13.25 | 13.38 | 218,542 | +0.02(+0.11%) |
Mar 24, 2021 | 13.47 | 13.49 | 13.35 | 13.37 | 206,482 | -0.07(-0.50%) |
Mar 23, 2021 | 13.56 | 13.57 | 13.43 | 13.44 | 181,907 | -0.09(-0.66%) |
Mar 22, 2021 | 13.50 | 13.60 | 13.44 | 13.53 | 226,691 | +0.09(+0.67%) |
Mar 19, 2021 | 13.35 | 13.47 | 13.30 | 13.44 | 238,861 | +0.04(+0.33%) |
Mar 18, 2021 | 13.44 | 13.55 | 13.38 | 13.39 | 188,262 | -0.15(-1.10%) |
Mar 17, 2021 | 13.46 | 13.58 | 13.44 | 13.54 | 179,309 | -0.01(-0.06%) |
Mar 16, 2021 | 13.56 | 13.62 | 13.54 | 13.55 | 178,064 | -0.01(-0.11%) |
Mar 15, 2021 | 13.47 | 13.57 | 13.44 | 13.56 | 222,237 | +0.08(+0.61%) |
Mar 12, 2021 | 13.47 | 13.49 | 13.41 | 13.48 | 149,070 | +0.00(+0.00%) |
Mar 11, 2021 | 13.47 | 13.58 | 13.39 | 13.48 | 186,357 | +0.11(+0.84%) |
Mar 10, 2021 | 13.42 | 13.47 | 13.35 | 13.37 | 226,821 | +0.05(+0.39%) |
Mar 09, 2021 | 13.24 | 13.41 | 13.23 | 13.32 | 184,865 | +0.16(+1.19%) |
Mar 08, 2021 | 13.23 | 13.31 | 13.15 | 13.16 | 214,453 | -0.04(-0.34%) |
Mar 05, 2021 | 13.06 | 13.22 | 12.82 | 13.20 | 293,725 | +0.22(+1.73%) |
Mar 04, 2021 | 13.08 | 13.22 | 12.83 | 12.98 | 427,327 | -0.15(-1.14%) |
Mar 03, 2021 | 13.28 | 13.33 | 13.11 | 13.13 | 410,133 | -0.19(-1.46%) |
Mar 02, 2021 | 13.40 | 13.41 | 13.32 | 13.32 | 134,767 | -0.07(-0.56%) |