Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.54 | 14.55 | 14.44 | 14.52 | 1,100,395 | -0.01(-0.09%) |
May 27, 2021 | 14.32 | 14.54 | 14.32 | 14.53 | 893,565 | +0.20(+1.43%) |
May 26, 2021 | 14.25 | 14.36 | 14.19 | 14.32 | 653,551 | +0.05(+0.37%) |
May 25, 2021 | 14.45 | 14.55 | 14.25 | 14.27 | 1,131,890 | -0.15(-1.05%) |
May 24, 2021 | 14.40 | 14.45 | 14.27 | 14.42 | 890,285 | +0.12(+0.83%) |
May 21, 2021 | 14.21 | 14.33 | 14.07 | 14.31 | 914,718 | +0.11(+0.79%) |
May 20, 2021 | 14.20 | 14.24 | 14.07 | 14.19 | 1,277,065 | +0.05(+0.33%) |
May 19, 2021 | 14.04 | 14.16 | 13.92 | 14.15 | 905,722 | +0.03(+0.23%) |
May 18, 2021 | 14.21 | 14.23 | 14.09 | 14.11 | 1,037,650 | -0.06(-0.42%) |
May 17, 2021 | 14.21 | 14.21 | 14.05 | 14.17 | 740,017 | +0.00(+0.00%) |
May 14, 2021 | 13.94 | 14.21 | 13.92 | 14.17 | 1,118,612 | +0.26(+1.85%) |
May 13, 2021 | 13.51 | 13.92 | 13.51 | 13.92 | 861,835 | +0.38(+2.78%) |
May 12, 2021 | 14.05 | 14.05 | 13.49 | 13.54 | 1,459,654 | -0.49(-3.49%) |
May 11, 2021 | 13.88 | 14.40 | 13.80 | 14.03 | 1,525,245 | +0.07(+0.47%) |
May 10, 2021 | 13.99 | 14.09 | 13.90 | 13.96 | 1,597,104 | -0.01(-0.10%) |
May 07, 2021 | 13.86 | 14.00 | 13.84 | 13.97 | 523,605 | +0.07(+0.52%) |
May 06, 2021 | 13.78 | 14.03 | 13.78 | 13.90 | 841,967 | +0.05(+0.38%) |
May 05, 2021 | 13.80 | 13.90 | 13.70 | 13.85 | 825,858 | +0.09(+0.62%) |
May 04, 2021 | 13.78 | 13.79 | 13.70 | 13.76 | 657,103 | +0.03(+0.19%) |
May 03, 2021 | 13.82 | 13.84 | 13.71 | 13.74 | 534,982 | +0.00(+0.00%) |
Apr 30, 2021 | 13.74 | 13.80 | 13.69 | 13.74 | 607,647 | -0.06(-0.43%) |
Apr 29, 2021 | 13.76 | 13.87 | 13.69 | 13.80 | 403,889 | +0.10(+0.72%) |
Apr 28, 2021 | 13.56 | 13.73 | 13.56 | 13.70 | 515,750 | +0.09(+0.68%) |
Apr 27, 2021 | 13.62 | 13.66 | 13.54 | 13.60 | 441,044 | +0.03(+0.24%) |
Apr 26, 2021 | 13.61 | 13.66 | 13.55 | 13.57 | 475,782 | +0.01(+0.10%) |
Apr 23, 2021 | 13.41 | 13.61 | 13.41 | 13.56 | 332,351 | +0.05(+0.39%) |
Apr 22, 2021 | 13.53 | 13.57 | 13.39 | 13.51 | 847,208 | -0.01(-0.05%) |
Apr 21, 2021 | 13.33 | 13.52 | 13.28 | 13.51 | 462,111 | +0.09(+0.69%) |
Apr 20, 2021 | 13.45 | 13.48 | 13.30 | 13.42 | 561,459 | -0.09(-0.68%) |
Apr 19, 2021 | 13.59 | 13.67 | 13.50 | 13.51 | 423,087 | -0.03(-0.20%) |
Apr 16, 2021 | 13.53 | 13.58 | 13.44 | 13.54 | 896,260 | +0.01(+0.05%) |
Apr 15, 2021 | 13.40 | 13.65 | 13.38 | 13.53 | 667,876 | +0.07(+0.49%) |
Apr 14, 2021 | 13.68 | 13.68 | 13.46 | 13.47 | 459,413 | -0.17(-1.21%) |
Apr 13, 2021 | 13.64 | 13.70 | 13.51 | 13.63 | 473,811 | -0.11(-0.77%) |
Apr 12, 2021 | 13.82 | 13.83 | 13.65 | 13.74 | 533,792 | -0.05(-0.38%) |
Apr 09, 2021 | 13.85 | 13.97 | 13.72 | 13.79 | 518,505 | -0.01(-0.05%) |
Apr 08, 2021 | 13.88 | 13.95 | 13.74 | 13.80 | 528,780 | -0.08(-0.57%) |
Apr 07, 2021 | 13.78 | 13.88 | 13.69 | 13.88 | 1,366,844 | +0.11(+0.82%) |
Apr 06, 2021 | 13.55 | 13.86 | 13.55 | 13.76 | 936,885 | +0.22(+1.61%) |
Apr 05, 2021 | 13.51 | 13.73 | 13.39 | 13.55 | 1,270,713 | +0.20(+1.48%) |
Apr 01, 2021 | 13.12 | 13.35 | 13.08 | 13.35 | 665,006 | +0.24(+1.87%) |
Mar 31, 2021 | 13.06 | 13.25 | 13.06 | 13.10 | 839,439 | +0.05(+0.35%) |
Mar 30, 2021 | 12.93 | 13.11 | 12.91 | 13.06 | 467,496 | +0.13(+0.97%) |
Mar 29, 2021 | 12.87 | 13.04 | 12.79 | 12.93 | 491,557 | +0.05(+0.36%) |
Mar 26, 2021 | 12.93 | 13.04 | 12.74 | 12.88 | 543,931 | +0.12(+0.93%) |
Mar 25, 2021 | 12.56 | 12.81 | 12.47 | 12.77 | 739,528 | +0.16(+1.26%) |
Mar 24, 2021 | 12.80 | 13.00 | 12.61 | 12.61 | 587,018 | -0.09(-0.68%) |
Mar 23, 2021 | 12.90 | 13.02 | 12.63 | 12.69 | 906,577 | -0.34(-2.59%) |
Mar 22, 2021 | 13.28 | 13.29 | 13.01 | 13.03 | 510,297 | -0.26(-1.94%) |
Mar 19, 2021 | 12.98 | 13.37 | 12.86 | 13.29 | 1,564,748 | +0.18(+1.41%) |
Mar 18, 2021 | 13.46 | 13.53 | 13.05 | 13.10 | 808,577 | -0.36(-2.65%) |
Mar 17, 2021 | 13.48 | 13.57 | 13.32 | 13.46 | 629,929 | -0.02(-0.15%) |
Mar 16, 2021 | 13.37 | 13.56 | 13.26 | 13.48 | 1,058,842 | +0.01(+0.05%) |
Mar 15, 2021 | 13.29 | 13.48 | 13.10 | 13.47 | 1,376,683 | +0.28(+2.09%) |
Mar 12, 2021 | 13.11 | 13.29 | 13.11 | 13.20 | 939,148 | +0.15(+1.18%) |
Mar 11, 2021 | 13.09 | 13.13 | 12.97 | 13.04 | 786,608 | -0.06(-0.44%) |
Mar 10, 2021 | 12.86 | 13.13 | 12.79 | 13.10 | 938,581 | +0.35(+2.77%) |
Mar 09, 2021 | 12.73 | 12.88 | 12.57 | 12.75 | 890,264 | +0.01(+0.10%) |
Mar 08, 2021 | 12.61 | 12.84 | 12.38 | 12.73 | 1,318,474 | +0.21(+1.69%) |
Mar 05, 2021 | 12.84 | 12.89 | 12.32 | 12.52 | 1,395,012 | -0.12(-0.91%) |
Mar 04, 2021 | 12.90 | 13.12 | 12.33 | 12.64 | 1,398,540 | -0.30(-2.33%) |
Mar 03, 2021 | 12.73 | 13.27 | 12.71 | 12.94 | 1,640,338 | +0.30(+2.39%) |
Mar 02, 2021 | 12.45 | 12.84 | 12.45 | 12.64 | 1,702,947 | +0.21(+1.70%) |