Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.02 | 14.18 | 14.02 | 14.10 | 4,335 | +0.04(+0.28%) |
May 27, 2021 | 14.12 | 14.19 | 13.95 | 14.06 | 10,435 | +0.07(+0.50%) |
May 26, 2021 | 13.62 | 14.36 | 13.62 | 13.99 | 50,142 | +0.42(+3.07%) |
May 25, 2021 | 14.22 | 14.22 | 13.51 | 13.57 | 43,939 | -0.45(-3.18%) |
May 24, 2021 | 14.25 | 14.25 | 13.79 | 14.02 | 35,606 | -0.24(-1.67%) |
May 21, 2021 | 14.54 | 14.56 | 13.99 | 14.25 | 102,607 | +0.03(+0.21%) |
May 20, 2021 | 14.39 | 14.53 | 13.86 | 14.22 | 40,227 | -0.17(-1.17%) |
May 19, 2021 | 13.86 | 14.61 | 13.45 | 14.39 | 56,076 | +0.33(+2.32%) |
May 18, 2021 | 14.47 | 14.48 | 14.03 | 14.07 | 30,901 | -0.21(-1.46%) |
May 17, 2021 | 14.44 | 14.61 | 14.27 | 14.27 | 30,585 | -0.39(-2.64%) |
May 14, 2021 | 14.26 | 14.76 | 14.24 | 14.66 | 11,050 | +0.53(+3.79%) |
May 13, 2021 | 13.97 | 14.60 | 13.85 | 14.12 | 44,801 | +0.16(+1.13%) |
May 12, 2021 | 15.01 | 15.01 | 14.00 | 13.97 | 18,704 | -1.09(-7.24%) |
May 11, 2021 | 14.76 | 15.30 | 14.16 | 15.06 | 61,617 | +0.06(+0.40%) |
May 10, 2021 | 15.64 | 15.88 | 15.00 | 15.00 | 16,199 | -0.73(-4.66%) |
May 07, 2021 | 15.57 | 16.07 | 15.15 | 15.73 | 23,117 | +0.01(+0.04%) |
May 06, 2021 | 15.28 | 15.88 | 15.28 | 15.72 | 17,171 | +0.34(+2.18%) |
May 05, 2021 | 15.56 | 15.78 | 14.98 | 15.39 | 70,090 | -0.21(-1.33%) |
May 04, 2021 | 15.63 | 15.87 | 15.31 | 15.60 | 18,610 | -0.19(-1.19%) |
May 03, 2021 | 15.73 | 16.02 | 15.42 | 15.78 | 30,909 | +0.15(+0.95%) |
Apr 30, 2021 | 15.87 | 15.87 | 15.63 | 15.63 | 39,941 | -0.31(-1.92%) |
Apr 29, 2021 | 15.58 | 16.07 | 15.58 | 15.94 | 55,518 | +0.41(+2.67%) |
Apr 28, 2021 | 15.09 | 16.12 | 15.02 | 15.53 | 125,508 | +0.47(+3.14%) |
Apr 27, 2021 | 15.19 | 15.29 | 14.63 | 15.05 | 87,310 | -0.17(-1.10%) |
Apr 26, 2021 | 15.25 | 15.67 | 15.09 | 15.22 | 40,508 | +0.07(+0.46%) |
Apr 23, 2021 | 15.41 | 15.41 | 14.83 | 15.15 | 66,603 | +0.11(+0.72%) |
Apr 22, 2021 | 15.36 | 15.52 | 15.00 | 15.04 | 45,992 | -0.27(-1.74%) |
Apr 21, 2021 | 14.90 | 15.39 | 14.90 | 15.31 | 29,094 | +0.40(+2.71%) |
Apr 20, 2021 | 15.21 | 15.25 | 14.65 | 14.90 | 34,605 | -0.36(-2.33%) |
Apr 19, 2021 | 15.60 | 15.60 | 15.01 | 15.26 | 24,735 | -0.28(-1.78%) |
Apr 16, 2021 | 15.67 | 15.67 | 15.13 | 15.54 | 30,412 | -0.04(-0.25%) |
Apr 15, 2021 | 15.21 | 15.63 | 14.95 | 15.58 | 41,596 | +0.56(+3.75%) |
Apr 14, 2021 | 14.85 | 15.27 | 14.81 | 15.01 | 59,189 | +0.28(+1.87%) |
Apr 13, 2021 | 14.76 | 14.98 | 14.51 | 14.74 | 30,511 | -0.14(-0.93%) |
Apr 12, 2021 | 14.76 | 14.99 | 14.36 | 14.88 | 55,636 | +0.20(+1.34%) |
Apr 09, 2021 | 14.99 | 14.99 | 14.57 | 14.68 | 17,740 | -0.46(-3.06%) |
Apr 08, 2021 | 15.08 | 15.15 | 14.75 | 15.14 | 37,486 | -0.06(-0.39%) |
Apr 07, 2021 | 15.47 | 15.47 | 14.78 | 15.20 | 46,028 | -0.12(-0.77%) |
Apr 06, 2021 | 15.06 | 15.43 | 14.99 | 15.32 | 129,467 | +0.27(+1.77%) |
Apr 05, 2021 | 14.92 | 15.22 | 14.62 | 15.05 | 67,769 | +0.03(+0.20%) |
Apr 01, 2021 | 14.87 | 15.43 | 14.80 | 15.02 | 93,772 | +0.33(+2.22%) |
Mar 31, 2021 | 14.77 | 15.28 | 14.19 | 14.70 | 56,478 | -0.07(-0.47%) |
Mar 30, 2021 | 14.12 | 15.19 | 13.81 | 14.77 | 83,087 | +0.44(+3.10%) |
Mar 29, 2021 | 14.31 | 14.68 | 14.09 | 14.32 | 35,223 | -0.33(-2.22%) |
Mar 26, 2021 | 14.47 | 14.89 | 14.25 | 14.65 | 45,314 | +0.22(+1.50%) |
Mar 25, 2021 | 13.54 | 14.65 | 13.28 | 14.43 | 75,307 | +0.72(+5.25%) |
Mar 24, 2021 | 13.59 | 14.66 | 13.59 | 13.71 | 61,826 | +0.08(+0.58%) |
Mar 23, 2021 | 14.16 | 14.67 | 13.59 | 13.63 | 94,119 | -0.89(-6.11%) |
Mar 22, 2021 | 14.79 | 14.96 | 14.11 | 14.52 | 75,910 | -0.27(-1.80%) |
Mar 19, 2021 | 14.65 | 15.13 | 14.19 | 14.79 | 109,890 | -0.07(-0.47%) |
Mar 18, 2021 | 15.23 | 15.37 | 14.69 | 14.86 | 45,246 | -0.50(-3.28%) |
Mar 17, 2021 | 15.33 | 15.60 | 14.95 | 15.36 | 34,635 | -0.03(-0.19%) |
Mar 16, 2021 | 15.98 | 16.02 | 15.10 | 15.39 | 79,383 | -0.93(-5.68%) |
Mar 15, 2021 | 16.64 | 16.70 | 16.17 | 16.32 | 45,359 | -0.31(-1.84%) |
Mar 12, 2021 | 16.24 | 16.70 | 16.03 | 16.62 | 42,983 | +0.42(+2.62%) |
Mar 11, 2021 | 16.21 | 16.55 | 15.89 | 16.20 | 60,025 | +0.18(+1.11%) |
Mar 10, 2021 | 15.84 | 16.28 | 15.63 | 16.02 | 48,507 | +0.41(+2.65%) |
Mar 09, 2021 | 15.74 | 15.87 | 15.27 | 15.61 | 38,157 | -0.03(-0.19%) |
Mar 08, 2021 | 15.40 | 15.63 | 14.92 | 15.63 | 65,178 | +0.60(+4.00%) |
Mar 05, 2021 | 15.20 | 15.66 | 14.16 | 15.03 | 63,562 | -0.05(-0.33%) |
Mar 04, 2021 | 15.80 | 16.42 | 14.37 | 15.08 | 155,637 | -0.34(-2.17%) |
Mar 03, 2021 | 14.99 | 15.60 | 14.45 | 15.42 | 173,917 | +0.38(+2.56%) |
Mar 02, 2021 | 14.40 | 16.03 | 14.40 | 15.03 | 321,415 | +0.78(+5.47%) |