Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.04 | 15.04 | 14.69 | 14.91 | 37,049 | -0.06(-0.40%) |
May 27, 2021 | 14.97 | 15.12 | 14.89 | 14.97 | 38,137 | +0.19(+1.27%) |
May 26, 2021 | 14.66 | 14.84 | 14.61 | 14.79 | 65,544 | +0.17(+1.17%) |
May 25, 2021 | 15.02 | 15.07 | 14.61 | 14.61 | 59,501 | -0.43(-2.85%) |
May 24, 2021 | 15.42 | 15.42 | 14.98 | 15.04 | 58,685 | -0.30(-1.96%) |
May 21, 2021 | 15.10 | 15.38 | 15.05 | 15.34 | 67,974 | +0.35(+2.34%) |
May 20, 2021 | 14.85 | 15.01 | 14.68 | 14.99 | 152,824 | +0.09(+0.57%) |
May 19, 2021 | 14.57 | 14.92 | 14.38 | 14.90 | 480,169 | +0.29(+1.99%) |
May 18, 2021 | 14.78 | 14.78 | 14.59 | 14.61 | 84,927 | -0.09(-0.58%) |
May 17, 2021 | 14.59 | 14.72 | 14.45 | 14.70 | 49,289 | +0.00(+0.00%) |
May 14, 2021 | 14.58 | 14.73 | 14.45 | 14.70 | 53,306 | +0.19(+1.30%) |
May 13, 2021 | 14.05 | 14.58 | 14.05 | 14.51 | 38,758 | +0.46(+3.29%) |
May 12, 2021 | 14.07 | 14.23 | 13.97 | 14.05 | 80,631 | +0.03(+0.24%) |
May 11, 2021 | 14.29 | 14.29 | 13.93 | 14.01 | 32,051 | -0.22(-1.57%) |
May 10, 2021 | 14.41 | 14.60 | 14.24 | 14.24 | 65,629 | -0.10(-0.72%) |
May 07, 2021 | 14.35 | 14.43 | 14.22 | 14.34 | 41,888 | -0.11(-0.77%) |
May 06, 2021 | 14.26 | 14.45 | 14.10 | 14.45 | 93,541 | +0.34(+2.43%) |
May 05, 2021 | 14.42 | 14.42 | 14.04 | 14.11 | 44,532 | -0.20(-1.38%) |
May 04, 2021 | 14.41 | 14.54 | 14.26 | 14.30 | 42,102 | -0.12(-0.83%) |
May 03, 2021 | 14.32 | 14.54 | 14.27 | 14.43 | 68,721 | +0.21(+1.51%) |
Apr 30, 2021 | 13.95 | 14.29 | 13.95 | 14.21 | 95,438 | +0.10(+0.73%) |
Apr 29, 2021 | 14.03 | 14.32 | 13.87 | 14.11 | 62,966 | +0.23(+1.67%) |
Apr 28, 2021 | 13.73 | 13.97 | 13.72 | 13.88 | 68,308 | +0.00(+0.00%) |
Apr 27, 2021 | 14.24 | 14.24 | 13.79 | 13.88 | 58,760 | -0.14(-0.98%) |
Apr 26, 2021 | 14.19 | 14.36 | 13.98 | 14.01 | 41,321 | -0.20(-1.39%) |
Apr 23, 2021 | 14.01 | 14.31 | 13.99 | 14.21 | 36,401 | +0.29(+2.09%) |
Apr 22, 2021 | 14.12 | 14.15 | 13.92 | 13.92 | 68,167 | -0.15(-1.04%) |
Apr 21, 2021 | 14.13 | 14.19 | 14.01 | 14.06 | 59,081 | +0.01(+0.06%) |
Apr 20, 2021 | 14.19 | 14.24 | 13.99 | 14.06 | 87,937 | -0.17(-1.21%) |
Apr 19, 2021 | 14.25 | 14.32 | 14.00 | 14.23 | 68,914 | -0.05(-0.36%) |
Apr 16, 2021 | 14.61 | 14.61 | 14.22 | 14.28 | 51,219 | -0.13(-0.89%) |
Apr 15, 2021 | 14.13 | 14.44 | 14.04 | 14.41 | 54,792 | +0.27(+1.94%) |
Apr 14, 2021 | 14.06 | 14.25 | 14.06 | 14.13 | 47,731 | +0.06(+0.43%) |
Apr 13, 2021 | 14.24 | 14.31 | 14.03 | 14.07 | 46,289 | -0.27(-1.85%) |
Apr 12, 2021 | 14.40 | 14.52 | 14.30 | 14.34 | 49,771 | -0.05(-0.36%) |
Apr 09, 2021 | 14.57 | 14.65 | 14.37 | 14.39 | 50,752 | -0.11(-0.77%) |
Apr 08, 2021 | 14.50 | 14.63 | 14.30 | 14.50 | 98,315 | -0.04(-0.29%) |
Apr 07, 2021 | 14.40 | 14.66 | 14.32 | 14.54 | 137,131 | +0.24(+1.68%) |
Apr 06, 2021 | 14.40 | 14.53 | 14.27 | 14.30 | 110,922 | -0.15(-1.07%) |
Apr 05, 2021 | 14.42 | 14.52 | 14.23 | 14.46 | 117,749 | +0.07(+0.48%) |
Apr 01, 2021 | 14.22 | 14.39 | 14.06 | 14.39 | 89,604 | +0.08(+0.54%) |
Mar 31, 2021 | 14.21 | 14.46 | 14.14 | 14.31 | 172,354 | +0.21(+1.46%) |
Mar 30, 2021 | 14.06 | 14.47 | 13.97 | 14.11 | 74,643 | +0.18(+1.29%) |
Mar 29, 2021 | 13.94 | 14.29 | 13.92 | 13.93 | 60,346 | -0.21(-1.51%) |
Mar 26, 2021 | 13.88 | 14.18 | 13.77 | 14.14 | 44,335 | +0.39(+2.87%) |
Mar 25, 2021 | 13.70 | 13.95 | 13.46 | 13.75 | 53,872 | +0.26(+1.91%) |
Mar 24, 2021 | 13.65 | 14.34 | 13.49 | 13.49 | 80,669 | -0.01(-0.06%) |
Mar 23, 2021 | 13.44 | 13.69 | 13.34 | 13.50 | 74,066 | -0.15(-1.07%) |
Mar 22, 2021 | 13.83 | 13.95 | 13.26 | 13.64 | 52,546 | -0.23(-1.67%) |
Mar 19, 2021 | 14.01 | 14.14 | 13.72 | 13.88 | 361,801 | -0.21(-1.52%) |
Mar 18, 2021 | 13.98 | 14.48 | 13.98 | 14.09 | 80,136 | +0.16(+1.17%) |
Mar 17, 2021 | 13.95 | 14.08 | 13.81 | 13.93 | 39,191 | +0.02(+0.12%) |
Mar 16, 2021 | 13.93 | 14.00 | 13.64 | 13.91 | 64,967 | +0.05(+0.37%) |
Mar 15, 2021 | 14.23 | 15.65 | 13.72 | 13.86 | 65,161 | -0.38(-2.65%) |
Mar 12, 2021 | 14.14 | 14.43 | 13.91 | 14.24 | 49,352 | +0.15(+1.09%) |
Mar 11, 2021 | 14.38 | 14.38 | 13.86 | 14.08 | 89,968 | -0.32(-2.20%) |
Mar 10, 2021 | 13.82 | 14.42 | 13.46 | 14.40 | 104,789 | +0.59(+4.25%) |
Mar 09, 2021 | 14.01 | 14.12 | 13.52 | 13.81 | 114,394 | -0.25(-1.76%) |
Mar 08, 2021 | 13.53 | 14.12 | 13.40 | 14.06 | 102,712 | +0.66(+4.96%) |
Mar 05, 2021 | 13.10 | 13.47 | 12.99 | 13.39 | 89,721 | +0.54(+4.17%) |
Mar 04, 2021 | 13.23 | 13.54 | 12.82 | 12.86 | 92,353 | -0.15(-1.18%) |
Mar 03, 2021 | 12.75 | 13.24 | 12.35 | 13.01 | 120,525 | +0.84(+6.93%) |
Mar 02, 2021 | 12.05 | 12.30 | 12.02 | 12.17 | 77,476 | +0.00(+0.00%) |