Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.88 | 15.39 | 14.81 | 15.29 | 164,246 | +0.64(+4.37%) |
May 27, 2021 | 14.66 | 14.85 | 14.53 | 14.65 | 171,425 | +0.04(+0.27%) |
May 26, 2021 | 14.44 | 14.70 | 14.39 | 14.61 | 56,937 | +0.22(+1.53%) |
May 25, 2021 | 14.64 | 14.64 | 14.33 | 14.39 | 38,250 | -0.18(-1.24%) |
May 24, 2021 | 14.81 | 14.81 | 14.37 | 14.57 | 86,652 | -0.10(-0.68%) |
May 21, 2021 | 14.98 | 14.98 | 14.60 | 14.67 | 71,357 | -0.26(-1.74%) |
May 20, 2021 | 14.77 | 14.98 | 14.53 | 14.93 | 87,398 | +0.26(+1.77%) |
May 19, 2021 | 14.78 | 14.81 | 14.58 | 14.67 | 110,065 | -0.30(-2.00%) |
May 18, 2021 | 15.02 | 15.16 | 14.72 | 14.97 | 103,327 | -0.08(-0.53%) |
May 17, 2021 | 15.50 | 15.85 | 15.00 | 15.05 | 178,796 | -0.62(-3.96%) |
May 14, 2021 | 15.00 | 15.97 | 14.92 | 15.67 | 245,853 | +0.77(+5.17%) |
May 13, 2021 | 14.14 | 14.95 | 14.14 | 14.90 | 94,000 | +0.86(+6.13%) |
May 12, 2021 | 14.10 | 14.32 | 14.00 | 14.04 | 139,395 | -0.24(-1.68%) |
May 11, 2021 | 14.49 | 14.54 | 14.11 | 14.28 | 75,182 | -0.09(-0.63%) |
May 10, 2021 | 14.37 | 14.78 | 14.21 | 14.37 | 60,922 | +0.06(+0.42%) |
May 07, 2021 | 13.66 | 14.45 | 13.56 | 14.31 | 143,198 | +0.76(+5.61%) |
May 06, 2021 | 13.68 | 13.80 | 13.34 | 13.55 | 112,462 | -0.09(-0.66%) |
May 05, 2021 | 13.38 | 13.82 | 13.23 | 13.64 | 100,697 | +0.29(+2.17%) |
May 04, 2021 | 13.32 | 13.56 | 13.18 | 13.35 | 156,031 | -0.01(-0.07%) |
May 03, 2021 | 13.45 | 13.99 | 13.14 | 13.36 | 235,445 | -0.06(-0.45%) |
Apr 30, 2021 | 13.52 | 13.68 | 13.34 | 13.42 | 112,100 | -0.20(-1.47%) |
Apr 29, 2021 | 13.62 | 13.81 | 13.31 | 13.62 | 136,137 | +0.00(+0.00%) |
Apr 28, 2021 | 13.52 | 13.81 | 13.51 | 13.62 | 125,863 | +0.17(+1.26%) |
Apr 27, 2021 | 13.40 | 13.70 | 13.18 | 13.45 | 175,413 | +0.04(+0.30%) |
Apr 26, 2021 | 13.86 | 13.86 | 13.35 | 13.41 | 241,879 | -0.44(-3.18%) |
Apr 23, 2021 | 14.22 | 14.64 | 13.74 | 13.85 | 122,500 | -0.33(-2.33%) |
Apr 22, 2021 | 14.23 | 14.46 | 14.06 | 14.18 | 106,199 | -0.05(-0.35%) |
Apr 21, 2021 | 14.19 | 14.49 | 14.09 | 14.23 | 128,323 | -0.07(-0.49%) |
Apr 20, 2021 | 14.52 | 14.66 | 14.18 | 14.30 | 163,005 | -0.30(-2.05%) |
Apr 19, 2021 | 14.61 | 14.93 | 14.50 | 14.60 | 111,974 | +0.04(+0.27%) |
Apr 16, 2021 | 14.14 | 14.68 | 14.04 | 14.56 | 78,500 | +0.39(+2.75%) |
Apr 15, 2021 | 14.18 | 14.48 | 14.09 | 14.17 | 78,679 | +0.01(+0.07%) |
Apr 14, 2021 | 14.07 | 14.49 | 14.05 | 14.16 | 1,313,571 | -0.03(-0.21%) |
Apr 13, 2021 | 14.44 | 14.76 | 13.74 | 14.19 | 133,866 | -0.51(-3.47%) |
Apr 12, 2021 | 14.32 | 14.81 | 14.32 | 14.70 | 79,373 | +0.28(+1.94%) |
Apr 09, 2021 | 14.48 | 14.70 | 14.28 | 14.42 | 75,900 | -0.19(-1.30%) |
Apr 08, 2021 | 14.78 | 14.93 | 14.47 | 14.61 | 97,971 | -0.08(-0.54%) |
Apr 07, 2021 | 15.05 | 15.16 | 14.69 | 14.69 | 68,534 | -0.31(-2.07%) |
Apr 06, 2021 | 14.90 | 15.09 | 14.75 | 15.00 | 84,739 | +0.14(+0.94%) |
Apr 05, 2021 | 15.14 | 15.23 | 14.70 | 14.86 | 48,525 | -0.13(-0.87%) |
Apr 01, 2021 | 14.89 | 15.03 | 14.67 | 14.99 | 32,500 | +0.15(+1.01%) |
Mar 31, 2021 | 14.67 | 15.25 | 14.58 | 14.84 | 96,121 | +0.06(+0.41%) |
Mar 30, 2021 | 14.55 | 14.86 | 14.45 | 14.78 | 107,832 | +0.26(+1.79%) |
Mar 29, 2021 | 14.13 | 14.66 | 14.02 | 14.52 | 47,484 | +0.42(+2.98%) |
Mar 26, 2021 | 14.17 | 14.28 | 13.86 | 14.10 | 100,500 | -0.01(-0.07%) |
Mar 25, 2021 | 14.64 | 14.64 | 14.10 | 14.11 | 141,203 | -0.50(-3.42%) |
Mar 24, 2021 | 14.67 | 14.72 | 14.16 | 14.61 | 121,529 | +0.03(+0.21%) |
Mar 23, 2021 | 14.78 | 14.92 | 14.58 | 14.58 | 104,902 | -0.29(-1.95%) |
Mar 22, 2021 | 14.68 | 14.88 | 14.43 | 14.87 | 70,130 | +0.28(+1.92%) |
Mar 19, 2021 | 14.41 | 14.73 | 14.41 | 14.59 | 119,700 | +0.11(+0.76%) |
Mar 18, 2021 | 14.67 | 14.71 | 14.34 | 14.48 | 87,032 | -0.21(-1.43%) |
Mar 17, 2021 | 14.42 | 14.76 | 14.05 | 14.69 | 97,268 | +0.11(+0.75%) |
Mar 16, 2021 | 14.65 | 14.92 | 14.44 | 14.58 | 89,722 | -0.11(-0.75%) |
Mar 15, 2021 | 14.16 | 14.90 | 14.16 | 14.69 | 125,902 | +0.40(+2.80%) |
Mar 12, 2021 | 13.77 | 14.57 | 13.77 | 14.29 | 112,300 | +0.32(+2.29%) |
Mar 11, 2021 | 13.87 | 14.18 | 13.87 | 13.97 | 94,259 | +0.09(+0.65%) |
Mar 10, 2021 | 13.32 | 13.89 | 12.89 | 13.88 | 136,332 | +0.58(+4.36%) |
Mar 09, 2021 | 13.36 | 13.64 | 13.15 | 13.30 | 99,008 | +0.02(+0.15%) |
Mar 08, 2021 | 13.67 | 13.69 | 13.23 | 13.28 | 95,175 | -0.39(-2.85%) |
Mar 05, 2021 | 13.59 | 13.76 | 13.21 | 13.67 | 102,700 | +0.16(+1.18%) |
Mar 04, 2021 | 13.42 | 13.74 | 13.15 | 13.51 | 147,353 | +0.24(+1.81%) |
Mar 03, 2021 | 13.24 | 13.47 | 13.00 | 13.27 | 110,381 | +0.00(+0.00%) |
Mar 02, 2021 | 13.40 | 13.60 | 13.11 | 13.27 | 91,875 | -0.11(-0.82%) |