Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.35 | 14.37 | 14.11 | 14.25 | 32,215 | -0.04(-0.28%) |
May 27, 2021 | 14.19 | 14.32 | 14.11 | 14.29 | 23,220 | +0.18(+1.28%) |
May 26, 2021 | 14.49 | 14.49 | 14.11 | 14.11 | 97,059 | -0.42(-2.89%) |
May 25, 2021 | 14.54 | 14.65 | 14.31 | 14.53 | 56,343 | +0.06(+0.41%) |
May 24, 2021 | 14.09 | 14.60 | 14.07 | 14.47 | 30,998 | +0.43(+3.06%) |
May 21, 2021 | 14.09 | 14.13 | 14.00 | 14.04 | 21,039 | +0.02(+0.14%) |
May 20, 2021 | 13.74 | 14.09 | 13.74 | 14.02 | 23,061 | +0.36(+2.64%) |
May 19, 2021 | 13.69 | 13.74 | 13.61 | 13.66 | 16,582 | -0.05(-0.36%) |
May 18, 2021 | 13.46 | 13.83 | 13.46 | 13.71 | 47,913 | -0.11(-0.80%) |
May 17, 2021 | 13.63 | 13.84 | 13.63 | 13.82 | 22,488 | +0.01(+0.07%) |
May 14, 2021 | 13.76 | 13.93 | 13.75 | 13.81 | 25,999 | +0.18(+1.32%) |
May 13, 2021 | 13.82 | 14.12 | 13.54 | 13.63 | 41,986 | -0.19(-1.37%) |
May 12, 2021 | 13.90 | 13.91 | 13.61 | 13.82 | 30,148 | -0.06(-0.43%) |
May 11, 2021 | 13.99 | 13.99 | 13.87 | 13.88 | 17,475 | -0.27(-1.91%) |
May 10, 2021 | 14.23 | 14.23 | 14.13 | 14.15 | 23,962 | +0.05(+0.35%) |
May 07, 2021 | 14.07 | 14.21 | 14.07 | 14.10 | 15,797 | +0.10(+0.71%) |
May 06, 2021 | 14.05 | 14.13 | 14.00 | 14.00 | 16,575 | -0.05(-0.36%) |
May 05, 2021 | 14.24 | 14.28 | 14.01 | 14.05 | 23,539 | -0.13(-0.92%) |
May 04, 2021 | 14.35 | 14.39 | 14.18 | 14.18 | 15,300 | -0.21(-1.46%) |
May 03, 2021 | 14.45 | 14.45 | 14.37 | 14.39 | 27,040 | +0.02(+0.14%) |
Apr 30, 2021 | 14.30 | 14.43 | 14.25 | 14.37 | 21,400 | +0.04(+0.28%) |
Apr 29, 2021 | 14.50 | 14.50 | 14.24 | 14.33 | 43,940 | -0.12(-0.83%) |
Apr 28, 2021 | 14.43 | 14.49 | 14.35 | 14.45 | 29,791 | +0.04(+0.28%) |
Apr 27, 2021 | 14.50 | 14.50 | 14.30 | 14.41 | 26,480 | -0.08(-0.55%) |
Apr 26, 2021 | 14.24 | 14.49 | 14.17 | 14.49 | 23,075 | +0.38(+2.69%) |
Apr 23, 2021 | 13.95 | 14.35 | 13.95 | 14.11 | 31,600 | +0.02(+0.12%) |
Apr 22, 2021 | 14.16 | 14.50 | 14.06 | 14.09 | 43,594 | +0.01(+0.09%) |
Apr 21, 2021 | 14.07 | 14.12 | 13.93 | 14.08 | 17,987 | +0.06(+0.43%) |
Apr 20, 2021 | 14.02 | 14.16 | 13.94 | 14.02 | 19,370 | -0.03(-0.21%) |
Apr 19, 2021 | 13.87 | 14.20 | 13.87 | 14.05 | 50,214 | +0.04(+0.29%) |
Apr 16, 2021 | 14.19 | 14.19 | 13.96 | 14.01 | 23,400 | -0.10(-0.71%) |
Apr 15, 2021 | 14.12 | 14.14 | 14.05 | 14.11 | 17,181 | +0.09(+0.64%) |
Apr 14, 2021 | 14.11 | 14.12 | 13.98 | 14.02 | 42,424 | +0.04(+0.29%) |
Apr 13, 2021 | 13.91 | 14.01 | 13.90 | 13.98 | 33,993 | +0.11(+0.79%) |
Apr 12, 2021 | 13.95 | 13.95 | 13.79 | 13.87 | 23,330 | -0.05(-0.36%) |
Apr 09, 2021 | 13.88 | 13.92 | 13.81 | 13.92 | 20,100 | +0.07(+0.51%) |
Apr 08, 2021 | 13.83 | 13.89 | 13.76 | 13.85 | 16,369 | +0.03(+0.22%) |
Apr 07, 2021 | 13.84 | 13.92 | 13.73 | 13.82 | 25,802 | +0.03(+0.22%) |
Apr 06, 2021 | 13.73 | 13.82 | 13.62 | 13.79 | 24,184 | +0.17(+1.25%) |
Apr 05, 2021 | 13.69 | 13.69 | 13.62 | 13.62 | 33,321 | +0.00(+0.00%) |
Apr 01, 2021 | 13.44 | 13.69 | 13.44 | 13.62 | 62,500 | +0.10(+0.74%) |
Mar 31, 2021 | 13.47 | 13.52 | 13.41 | 13.52 | 30,972 | +0.17(+1.27%) |
Mar 30, 2021 | 13.40 | 13.40 | 13.12 | 13.35 | 47,375 | -0.05(-0.37%) |
Mar 29, 2021 | 13.35 | 13.45 | 13.28 | 13.40 | 40,456 | +0.05(+0.37%) |
Mar 26, 2021 | 13.23 | 13.80 | 13.21 | 13.35 | 44,600 | +0.12(+0.91%) |
Mar 25, 2021 | 13.12 | 13.35 | 13.02 | 13.23 | 57,533 | -0.05(-0.38%) |
Mar 24, 2021 | 13.58 | 13.82 | 13.27 | 13.28 | 55,308 | -0.30(-2.21%) |
Mar 23, 2021 | 13.81 | 13.89 | 13.41 | 13.58 | 87,582 | -0.23(-1.67%) |
Mar 22, 2021 | 13.71 | 14.00 | 13.65 | 13.81 | 42,037 | +0.19(+1.40%) |
Mar 19, 2021 | 13.74 | 13.75 | 13.60 | 13.62 | 31,700 | -0.13(-0.95%) |
Mar 18, 2021 | 13.83 | 13.84 | 13.67 | 13.75 | 23,899 | -0.25(-1.79%) |
Mar 17, 2021 | 14.04 | 14.04 | 13.82 | 14.00 | 30,951 | +0.05(+0.36%) |
Mar 16, 2021 | 14.05 | 14.07 | 13.89 | 13.95 | 30,935 | -0.24(-1.69%) |
Mar 15, 2021 | 14.16 | 14.21 | 13.94 | 14.19 | 39,254 | +0.16(+1.14%) |
Mar 12, 2021 | 13.99 | 14.15 | 13.79 | 14.03 | 26,300 | +0.01(+0.07%) |
Mar 11, 2021 | 13.74 | 14.13 | 13.74 | 14.02 | 54,309 | +0.29(+2.11%) |
Mar 10, 2021 | 13.74 | 14.40 | 13.66 | 13.73 | 97,344 | +0.19(+1.40%) |
Mar 09, 2021 | 13.25 | 13.64 | 13.25 | 13.54 | 50,569 | +0.38(+2.89%) |
Mar 08, 2021 | 13.34 | 13.48 | 13.11 | 13.16 | 62,457 | -0.19(-1.42%) |
Mar 05, 2021 | 13.21 | 13.48 | 12.75 | 13.35 | 92,700 | +0.12(+0.91%) |
Mar 04, 2021 | 14.03 | 14.08 | 13.08 | 13.23 | 203,299 | -0.87(-6.17%) |
Mar 03, 2021 | 14.46 | 14.50 | 14.04 | 14.10 | 69,589 | -0.43(-2.96%) |
Mar 02, 2021 | 14.64 | 14.66 | 14.23 | 14.53 | 64,066 | -0.02(-0.14%) |