Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.97 | 14.20 | 13.78 | 13.88 | 37,709 | -0.03(-0.24%) |
May 27, 2021 | 13.82 | 13.92 | 13.77 | 13.91 | 42,090 | +0.03(+0.24%) |
May 26, 2021 | 14.00 | 14.09 | 13.76 | 13.88 | 39,376 | -0.09(-0.65%) |
May 25, 2021 | 13.95 | 14.15 | 13.83 | 13.97 | 15,692 | +0.01(+0.06%) |
May 24, 2021 | 13.97 | 14.06 | 13.79 | 13.96 | 34,027 | +0.07(+0.47%) |
May 21, 2021 | 14.06 | 14.11 | 13.51 | 13.89 | 26,094 | -0.07(-0.47%) |
May 20, 2021 | 14.01 | 14.24 | 13.73 | 13.96 | 37,548 | +0.07(+0.50%) |
May 19, 2021 | 13.70 | 13.90 | 13.28 | 13.89 | 52,440 | -0.04(-0.29%) |
May 18, 2021 | 14.12 | 14.41 | 13.80 | 13.93 | 97,940 | -0.33(-2.29%) |
May 17, 2021 | 14.26 | 14.44 | 14.25 | 14.25 | 17,729 | -0.12(-0.85%) |
May 14, 2021 | 14.47 | 14.62 | 14.23 | 14.38 | 16,897 | +0.00(+0.00%) |
May 13, 2021 | 14.42 | 14.44 | 14.20 | 14.38 | 28,537 | +0.11(+0.74%) |
May 12, 2021 | 14.52 | 14.58 | 14.25 | 14.27 | 20,762 | -0.42(-2.86%) |
May 11, 2021 | 14.58 | 14.73 | 14.34 | 14.69 | 41,701 | -0.30(-1.98%) |
May 10, 2021 | 15.19 | 15.19 | 14.95 | 14.99 | 15,577 | -0.12(-0.78%) |
May 07, 2021 | 15.11 | 15.31 | 14.94 | 15.11 | 22,473 | +0.11(+0.73%) |
May 06, 2021 | 15.23 | 15.24 | 14.99 | 15.00 | 7,800 | -0.12(-0.81%) |
May 05, 2021 | 15.09 | 15.31 | 14.99 | 15.12 | 30,232 | +0.17(+1.14%) |
May 04, 2021 | 15.15 | 15.15 | 14.91 | 14.95 | 28,228 | -0.07(-0.43%) |
May 03, 2021 | 15.22 | 15.24 | 14.95 | 15.01 | 23,496 | -0.02(-0.11%) |
Apr 30, 2021 | 14.99 | 15.08 | 14.74 | 15.03 | 9,821 | +0.08(+0.54%) |
Apr 29, 2021 | 14.80 | 15.01 | 14.74 | 14.95 | 10,117 | +0.11(+0.77%) |
Apr 28, 2021 | 14.69 | 15.01 | 14.68 | 14.83 | 13,584 | +0.15(+1.05%) |
Apr 27, 2021 | 14.66 | 14.80 | 14.66 | 14.68 | 23,442 | -0.02(-0.17%) |
Apr 26, 2021 | 14.66 | 14.84 | 14.62 | 14.70 | 30,373 | +0.11(+0.73%) |
Apr 23, 2021 | 14.60 | 14.65 | 14.51 | 14.60 | 25,780 | +0.06(+0.39%) |
Apr 22, 2021 | 14.61 | 14.71 | 14.47 | 14.54 | 14,837 | -0.09(-0.63%) |
Apr 21, 2021 | 14.57 | 14.83 | 14.34 | 14.63 | 28,810 | +0.10(+0.67%) |
Apr 20, 2021 | 14.59 | 14.66 | 14.38 | 14.54 | 19,485 | -0.10(-0.66%) |
Apr 19, 2021 | 14.84 | 14.84 | 14.37 | 14.63 | 33,289 | -0.12(-0.82%) |
Apr 16, 2021 | 14.93 | 15.00 | 14.72 | 14.75 | 39,226 | -0.02(-0.16%) |
Apr 15, 2021 | 14.88 | 14.96 | 14.67 | 14.78 | 9,809 | -0.11(-0.71%) |
Apr 14, 2021 | 14.99 | 15.00 | 14.75 | 14.88 | 15,006 | -0.11(-0.70%) |
Apr 13, 2021 | 14.94 | 15.00 | 14.78 | 14.99 | 5,315 | +0.02(+0.14%) |
Apr 12, 2021 | 14.92 | 14.97 | 14.71 | 14.97 | 11,642 | -0.02(-0.14%) |
Apr 09, 2021 | 14.82 | 15.04 | 14.67 | 14.99 | 26,521 | +0.15(+1.04%) |
Apr 08, 2021 | 14.70 | 14.84 | 14.67 | 14.84 | 24,009 | +0.20(+1.38%) |
Apr 07, 2021 | 14.59 | 14.75 | 14.58 | 14.63 | 22,063 | -0.04(-0.28%) |
Apr 06, 2021 | 14.80 | 14.84 | 14.58 | 14.67 | 14,063 | -0.16(-1.09%) |
Apr 05, 2021 | 14.65 | 14.93 | 14.43 | 14.84 | 22,953 | +0.36(+2.46%) |
Apr 01, 2021 | 14.32 | 14.59 | 14.32 | 14.48 | 31,948 | +0.11(+0.79%) |
Mar 31, 2021 | 14.36 | 14.58 | 14.31 | 14.37 | 25,192 | +0.15(+1.03%) |
Mar 30, 2021 | 14.19 | 14.35 | 14.13 | 14.22 | 20,461 | +0.02(+0.11%) |
Mar 29, 2021 | 14.27 | 14.34 | 14.19 | 14.20 | 10,115 | +0.06(+0.46%) |
Mar 26, 2021 | 14.22 | 14.39 | 13.97 | 14.14 | 39,349 | -0.12(-0.81%) |
Mar 25, 2021 | 14.28 | 14.35 | 14.21 | 14.25 | 19,332 | -0.19(-1.33%) |
Mar 24, 2021 | 14.45 | 14.52 | 14.28 | 14.45 | 13,203 | -0.14(-0.94%) |
Mar 23, 2021 | 14.08 | 14.72 | 14.08 | 14.58 | 26,624 | +0.50(+3.58%) |
Mar 22, 2021 | 13.98 | 14.19 | 13.92 | 14.08 | 54,838 | +0.10(+0.69%) |
Mar 19, 2021 | 14.03 | 14.14 | 13.92 | 13.98 | 18,470 | -0.08(-0.54%) |
Mar 18, 2021 | 14.25 | 14.25 | 14.03 | 14.06 | 25,533 | -0.12(-0.85%) |
Mar 17, 2021 | 14.10 | 14.20 | 13.95 | 14.18 | 36,248 | +0.05(+0.34%) |
Mar 16, 2021 | 14.24 | 14.29 | 14.09 | 14.13 | 43,091 | -0.06(-0.46%) |
Mar 15, 2021 | 14.33 | 14.33 | 14.10 | 14.20 | 16,347 | -0.12(-0.83%) |
Mar 12, 2021 | 14.30 | 14.35 | 14.16 | 14.32 | 10,413 | +0.13(+0.90%) |
Mar 11, 2021 | 14.30 | 14.30 | 14.12 | 14.19 | 43,272 | +0.07(+0.51%) |
Mar 10, 2021 | 14.38 | 14.38 | 14.12 | 14.12 | 10,276 | -0.13(-0.91%) |
Mar 09, 2021 | 14.33 | 14.44 | 14.20 | 14.25 | 21,222 | +0.10(+0.74%) |
Mar 08, 2021 | 14.26 | 14.41 | 14.09 | 14.14 | 24,582 | +0.03(+0.23%) |
Mar 05, 2021 | 14.29 | 14.29 | 13.91 | 14.11 | 22,313 | -0.03(-0.23%) |
Mar 04, 2021 | 14.49 | 14.53 | 14.14 | 14.14 | 65,008 | -0.26(-1.79%) |
Mar 03, 2021 | 14.57 | 14.66 | 14.36 | 14.40 | 21,391 | -0.26(-1.76%) |
Mar 02, 2021 | 14.54 | 14.74 | 14.48 | 14.66 | 45,185 | +0.20(+1.40%) |