Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.52 | 14.53 | 14.47 | 14.49 | 235,201 | +0.02(+0.10%) |
May 27, 2021 | 14.48 | 14.50 | 14.43 | 14.47 | 187,725 | +0.05(+0.36%) |
May 26, 2021 | 14.39 | 14.44 | 14.38 | 14.42 | 221,428 | +0.05(+0.31%) |
May 25, 2021 | 14.47 | 14.50 | 14.36 | 14.38 | 150,486 | -0.03(-0.21%) |
May 24, 2021 | 14.36 | 14.44 | 14.33 | 14.41 | 255,132 | +0.13(+0.89%) |
May 21, 2021 | 14.35 | 14.37 | 14.28 | 14.28 | 151,771 | +0.00(+0.00%) |
May 20, 2021 | 14.24 | 14.34 | 14.22 | 14.28 | 362,893 | +0.14(+0.96%) |
May 19, 2021 | 14.02 | 14.16 | 13.99 | 14.14 | 234,836 | -0.05(-0.37%) |
May 18, 2021 | 14.29 | 14.32 | 14.20 | 14.20 | 237,195 | -0.04(-0.26%) |
May 17, 2021 | 14.21 | 14.26 | 14.20 | 14.23 | 312,789 | -0.05(-0.32%) |
May 14, 2021 | 14.13 | 14.32 | 14.13 | 14.28 | 353,205 | +0.20(+1.44%) |
May 13, 2021 | 13.91 | 14.16 | 13.91 | 14.08 | 408,011 | +0.18(+1.29%) |
May 12, 2021 | 14.11 | 14.20 | 13.90 | 13.90 | 425,866 | -0.32(-2.27%) |
May 11, 2021 | 14.20 | 14.26 | 14.12 | 14.22 | 380,152 | -0.16(-1.15%) |
May 10, 2021 | 14.56 | 14.56 | 14.36 | 14.38 | 208,041 | -0.12(-0.83%) |
May 07, 2021 | 14.44 | 14.55 | 14.38 | 14.50 | 206,711 | +0.11(+0.78%) |
May 06, 2021 | 14.32 | 14.41 | 14.27 | 14.39 | 256,583 | +0.08(+0.58%) |
May 05, 2021 | 14.37 | 14.38 | 14.30 | 14.31 | 271,670 | +0.02(+0.16%) |
May 04, 2021 | 14.39 | 14.44 | 14.21 | 14.29 | 259,677 | -0.12(-0.83%) |
May 03, 2021 | 14.40 | 14.47 | 14.40 | 14.41 | 141,193 | +0.02(+0.16%) |
Apr 30, 2021 | 14.38 | 14.41 | 14.37 | 14.38 | 285,117 | -0.04(-0.31%) |
Apr 29, 2021 | 14.47 | 14.47 | 14.37 | 14.43 | 252,256 | +0.07(+0.52%) |
Apr 28, 2021 | 14.37 | 14.40 | 14.34 | 14.35 | 155,401 | +0.00(+0.00%) |
Apr 27, 2021 | 14.34 | 14.38 | 14.34 | 14.35 | 260,701 | +0.01(+0.05%) |
Apr 26, 2021 | 14.32 | 14.38 | 14.31 | 14.35 | 250,544 | +0.02(+0.16%) |
Apr 23, 2021 | 14.21 | 14.38 | 14.21 | 14.32 | 234,794 | +0.16(+1.11%) |
Apr 22, 2021 | 14.33 | 14.34 | 14.17 | 14.17 | 218,563 | -0.15(-1.05%) |
Apr 21, 2021 | 14.19 | 14.34 | 14.19 | 14.32 | 209,935 | +0.07(+0.47%) |
Apr 20, 2021 | 14.31 | 14.36 | 14.20 | 14.25 | 113,591 | -0.07(-0.52%) |
Apr 19, 2021 | 14.39 | 14.42 | 14.31 | 14.32 | 175,418 | -0.11(-0.78%) |
Apr 16, 2021 | 14.43 | 14.46 | 14.39 | 14.44 | 122,002 | +0.05(+0.36%) |
Apr 15, 2021 | 14.25 | 14.39 | 14.25 | 14.38 | 199,969 | +0.14(+1.00%) |
Apr 14, 2021 | 14.27 | 14.32 | 14.22 | 14.24 | 170,377 | -0.03(-0.21%) |
Apr 13, 2021 | 14.20 | 14.31 | 14.20 | 14.27 | 186,392 | +0.10(+0.69%) |
Apr 12, 2021 | 14.21 | 14.23 | 14.17 | 14.17 | 215,721 | -0.03(-0.21%) |
Apr 09, 2021 | 14.08 | 14.23 | 14.08 | 14.20 | 200,223 | +0.08(+0.58%) |
Apr 08, 2021 | 14.08 | 14.15 | 14.07 | 14.12 | 194,355 | +0.11(+0.80%) |
Apr 07, 2021 | 14.05 | 14.08 | 14.01 | 14.01 | 329,209 | -0.04(-0.27%) |
Apr 06, 2021 | 14.02 | 14.08 | 13.98 | 14.05 | 271,164 | +0.01(+0.11%) |
Apr 05, 2021 | 13.96 | 14.04 | 13.90 | 14.03 | 298,818 | +0.22(+1.63%) |
Apr 01, 2021 | 13.71 | 13.81 | 13.69 | 13.81 | 307,676 | +0.13(+0.93%) |
Mar 31, 2021 | 13.60 | 13.72 | 13.60 | 13.68 | 326,530 | +0.10(+0.72%) |
Mar 30, 2021 | 13.64 | 13.65 | 13.57 | 13.58 | 175,476 | -0.08(-0.60%) |
Mar 29, 2021 | 13.61 | 13.68 | 13.56 | 13.66 | 154,558 | +0.04(+0.28%) |
Mar 26, 2021 | 13.51 | 13.63 | 13.48 | 13.63 | 216,641 | +0.21(+1.56%) |
Mar 25, 2021 | 13.36 | 13.45 | 13.28 | 13.42 | 217,997 | +0.01(+0.11%) |
Mar 24, 2021 | 13.50 | 13.52 | 13.38 | 13.40 | 205,968 | -0.07(-0.50%) |
Mar 23, 2021 | 13.59 | 13.60 | 13.46 | 13.47 | 181,454 | -0.09(-0.66%) |
Mar 22, 2021 | 13.54 | 13.63 | 13.48 | 13.56 | 226,126 | +0.09(+0.67%) |
Mar 19, 2021 | 13.39 | 13.50 | 13.34 | 13.47 | 238,265 | +0.04(+0.34%) |
Mar 18, 2021 | 13.48 | 13.59 | 13.42 | 13.43 | 187,793 | -0.15(-1.10%) |
Mar 17, 2021 | 13.49 | 13.61 | 13.48 | 13.57 | 178,861 | -0.01(-0.06%) |
Mar 16, 2021 | 13.60 | 13.65 | 13.57 | 13.58 | 177,620 | -0.01(-0.11%) |
Mar 15, 2021 | 13.51 | 13.60 | 13.48 | 13.60 | 221,682 | +0.08(+0.61%) |
Mar 12, 2021 | 13.50 | 13.53 | 13.44 | 13.51 | 148,698 | +0.00(+0.00%) |
Mar 11, 2021 | 13.51 | 13.62 | 13.43 | 13.51 | 185,892 | +0.11(+0.84%) |
Mar 10, 2021 | 13.46 | 13.50 | 13.39 | 13.40 | 226,255 | +0.05(+0.39%) |
Mar 09, 2021 | 13.28 | 13.45 | 13.26 | 13.35 | 184,404 | +0.16(+1.19%) |
Mar 08, 2021 | 13.27 | 13.34 | 13.18 | 13.19 | 213,918 | -0.04(-0.34%) |
Mar 05, 2021 | 13.10 | 13.25 | 12.86 | 13.24 | 292,992 | +0.22(+1.73%) |
Mar 04, 2021 | 13.11 | 13.25 | 12.86 | 13.01 | 426,261 | -0.15(-1.14%) |
Mar 03, 2021 | 13.31 | 13.37 | 13.14 | 13.16 | 409,110 | -0.19(-1.46%) |
Mar 02, 2021 | 13.43 | 13.45 | 13.36 | 13.36 | 134,431 | -0.07(-0.56%) |