Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 13.72 | 13.73 | 13.65 | 13.72 | 4,677 | -0.06(-0.44%) |
May 30, 2021 | 13.78 | 13.78 | 13.76 | 13.78 | 381 | +0.06(+0.44%) |
May 28, 2021 | 13.75 | 13.87 | 13.66 | 13.72 | 106,718 | -0.05(-0.34%) |
May 27, 2021 | 13.75 | 13.77 | 13.74 | 13.76 | 4,062 | +0.01(+0.04%) |
May 26, 2021 | 13.75 | 13.76 | 13.72 | 13.76 | 2,670 | -0.10(-0.69%) |
May 25, 2021 | 13.86 | 13.86 | 13.82 | 13.85 | 1,965 | -0.06(-0.43%) |
May 24, 2021 | 13.91 | 13.92 | 13.86 | 13.91 | 2,246 | -0.05(-0.34%) |
May 23, 2021 | 13.96 | 13.96 | 13.94 | 13.96 | 1,060 | +0.01(+0.08%) |
May 21, 2021 | 13.96 | 14.00 | 13.89 | 13.95 | 121,977 | -0.03(-0.21%) |
May 20, 2021 | 13.96 | 13.99 | 13.94 | 13.98 | 4,353 | -0.11(-0.77%) |
May 19, 2021 | 14.09 | 14.09 | 14.06 | 14.09 | 15,597 | +0.09(+0.61%) |
May 18, 2021 | 13.99 | 14.00 | 13.98 | 14.00 | 3,213 | -0.08(-0.59%) |
May 17, 2021 | 14.09 | 14.10 | 14.07 | 14.08 | 2,846 | -0.05(-0.35%) |
May 16, 2021 | 14.13 | 14.14 | 14.12 | 14.13 | 694 | +0.00(+0.02%) |
May 14, 2021 | 14.13 | 14.18 | 14.02 | 14.13 | 110,254 | +0.01(+0.09%) |
May 13, 2021 | 14.11 | 14.12 | 14.08 | 14.12 | 6,193 | +0.00(+0.01%) |
May 12, 2021 | 14.12 | 14.12 | 14.10 | 14.12 | 2,253 | +0.14(+0.98%) |
May 11, 2021 | 13.99 | 13.99 | 13.87 | 13.98 | 2,832 | -0.03(-0.18%) |
May 10, 2021 | 14.03 | 14.05 | 13.99 | 14.00 | 5,236 | -0.05(-0.34%) |
May 09, 2021 | 14.09 | 14.06 | 14.05 | 14.05 | 516 | +0.01(+0.09%) |
May 07, 2021 | 14.19 | 14.26 | 14.02 | 14.04 | 115,559 | -0.08(-0.54%) |
May 06, 2021 | 14.19 | 14.19 | 14.02 | 14.12 | 14,285 | -0.23(-1.63%) |
May 05, 2021 | 14.36 | 14.36 | 14.32 | 14.35 | 6,286 | -0.09(-0.64%) |
May 04, 2021 | 14.45 | 14.48 | 14.42 | 14.44 | 5,125 | +0.05(+0.38%) |
May 03, 2021 | 14.39 | 14.40 | 14.37 | 14.39 | 4,653 | -0.09(-0.60%) |
May 02, 2021 | 14.49 | 14.49 | 14.46 | 14.48 | 2,147 | -0.01(-0.07%) |
Apr 30, 2021 | 14.30 | 14.51 | 14.14 | 14.49 | 98,150 | +0.21(+1.46%) |
Apr 29, 2021 | 14.30 | 14.31 | 14.14 | 14.28 | 2,745 | +0.05(+0.38%) |
Apr 28, 2021 | 14.22 | 14.23 | 14.17 | 14.22 | 4,977 | -0.14(-1.00%) |
Apr 27, 2021 | 14.36 | 14.37 | 14.33 | 14.37 | 3,008 | +0.10(+0.72%) |
Apr 26, 2021 | 14.27 | 14.27 | 14.24 | 14.27 | 4,098 | -0.00(-0.03%) |
Apr 25, 2021 | 14.27 | 14.28 | 14.26 | 14.27 | 1,261 | +0.03(+0.22%) |
Apr 23, 2021 | 14.29 | 14.31 | 14.13 | 14.24 | 88,427 | -0.07(-0.46%) |
Apr 22, 2021 | 14.29 | 14.31 | 14.27 | 14.30 | 2,903 | +0.06(+0.45%) |
Apr 21, 2021 | 14.24 | 14.25 | 14.20 | 14.24 | 4,262 | -0.04(-0.27%) |
Apr 20, 2021 | 14.29 | 14.30 | 14.08 | 14.28 | 3,697 | +0.06(+0.43%) |
Apr 19, 2021 | 14.22 | 14.22 | 14.16 | 14.22 | 4,329 | -0.09(-0.65%) |
Apr 18, 2021 | 14.32 | 14.32 | 14.30 | 14.31 | 2,259 | +0.02(+0.13%) |
Apr 16, 2021 | 14.16 | 14.35 | 14.14 | 14.29 | 97,655 | +0.13(+0.92%) |
Apr 15, 2021 | 14.16 | 14.19 | 14.15 | 14.16 | 3,893 | -0.23(-1.57%) |
Apr 14, 2021 | 14.38 | 14.40 | 14.34 | 14.39 | 6,645 | -0.12(-0.83%) |
Apr 13, 2021 | 14.50 | 14.51 | 14.48 | 14.51 | 4,367 | -0.06(-0.43%) |
Apr 12, 2021 | 14.56 | 14.58 | 14.55 | 14.57 | 5,016 | -0.01(-0.09%) |
Apr 11, 2021 | 14.62 | 14.62 | 14.55 | 14.58 | 1,751 | -0.01(-0.06%) |
Apr 09, 2021 | 14.51 | 14.62 | 14.46 | 14.59 | 104,915 | +0.08(+0.55%) |
Apr 08, 2021 | 14.51 | 14.53 | 14.46 | 14.51 | 1,836 | -0.04(-0.30%) |
Apr 07, 2021 | 14.56 | 14.57 | 14.53 | 14.55 | 2,115 | +0.06(+0.38%) |
Apr 06, 2021 | 14.51 | 14.52 | 14.45 | 14.50 | 4,425 | -0.03(-0.24%) |
Apr 05, 2021 | 14.54 | 14.56 | 14.20 | 14.53 | 4,599 | -0.09(-0.63%) |
Apr 04, 2021 | 14.65 | 14.67 | 14.62 | 14.62 | 1,337 | -0.02(-0.14%) |
Apr 02, 2021 | 14.60 | 14.67 | 14.55 | 14.64 | 55,100 | +0.03(+0.19%) |
Apr 01, 2021 | 14.60 | 14.64 | 14.55 | 14.62 | 2,846 | -0.15(-0.98%) |
Mar 31, 2021 | 14.76 | 14.78 | 14.70 | 14.76 | 4,178 | -0.13(-0.88%) |
Mar 30, 2021 | 14.91 | 14.91 | 14.73 | 14.89 | 6,303 | +0.02(+0.11%) |
Mar 29, 2021 | 14.90 | 14.91 | 14.83 | 14.88 | 3,519 | -0.12(-0.78%) |
Mar 28, 2021 | 15.00 | 15.00 | 14.96 | 14.99 | 1,179 | +0.14(+0.95%) |
Mar 26, 2021 | 15.00 | 15.10 | 14.83 | 14.85 | 128,868 | -0.14(-0.96%) |
Mar 25, 2021 | 15.00 | 15.03 | 14.98 | 15.00 | 3,378 | +0.07(+0.44%) |
Mar 24, 2021 | 14.96 | 14.97 | 14.78 | 14.93 | 3,962 | +0.06(+0.41%) |
Mar 23, 2021 | 14.85 | 14.89 | 14.80 | 14.87 | 4,509 | +0.16(+1.07%) |
Mar 22, 2021 | 14.71 | 14.74 | 14.65 | 14.71 | 4,678 | -0.10(-0.69%) |
Mar 21, 2021 | 14.88 | 14.93 | 14.82 | 14.82 | 2,159 | +0.18(+1.22%) |
Mar 19, 2021 | 14.72 | 14.82 | 14.51 | 14.64 | 146,418 | -0.08(-0.53%) |
Mar 18, 2021 | 14.72 | 14.74 | 14.51 | 14.72 | 2,954 | +0.09(+0.62%) |
Mar 17, 2021 | 14.63 | 14.66 | 14.55 | 14.63 | 3,837 | -0.24(-1.61%) |
Mar 16, 2021 | 14.88 | 14.88 | 14.84 | 14.87 | 3,284 | +0.04(+0.25%) |
Mar 15, 2021 | 14.85 | 14.87 | 14.77 | 14.83 | 3,947 | -0.11(-0.74%) |
Mar 14, 2021 | 14.91 | 14.94 | 14.89 | 14.94 | 1,464 | +0.01(+0.06%) |
Mar 12, 2021 | 14.82 | 15.03 | 14.75 | 14.93 | 147,459 | +0.12(+0.79%) |
Mar 11, 2021 | 14.82 | 14.83 | 14.75 | 14.81 | 1,428 | -0.23(-1.52%) |
Mar 10, 2021 | 15.06 | 15.09 | 14.99 | 15.04 | 1,702 | -0.24(-1.56%) |
Mar 09, 2021 | 15.29 | 15.29 | 15.28 | 15.28 | 1,453 | -0.25(-1.59%) |
Mar 08, 2021 | 15.52 | 15.53 | 15.51 | 15.53 | 878 | +0.21(+1.34%) |
Mar 07, 2021 | 15.36 | 15.36 | 15.31 | 15.32 | 740 | +0.01(+0.04%) |
Mar 05, 2021 | 15.30 | 15.44 | 15.22 | 15.31 | 170,731 | +0.03(+0.20%) |
Mar 04, 2021 | 15.30 | 15.30 | 15.23 | 15.28 | 1,104 | +0.20(+1.31%) |
Mar 03, 2021 | 15.08 | 15.09 | 15.06 | 15.09 | 1,198 | +0.16(+1.09%) |
Mar 02, 2021 | 14.92 | 14.93 | 14.82 | 14.92 | 584 | -0.07(-0.44%) |