Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.18 | 14.26 | 14.16 | 14.25 | 270,683 | +0.07(+0.51%) |
May 27, 2021 | 14.24 | 14.26 | 14.16 | 14.18 | 596,587 | +0.04(+0.26%) |
May 26, 2021 | 14.11 | 14.18 | 14.03 | 14.14 | 508,724 | +0.10(+0.73%) |
May 25, 2021 | 14.26 | 14.32 | 14.04 | 14.04 | 548,688 | -0.22(-1.53%) |
May 24, 2021 | 14.28 | 14.30 | 14.18 | 14.26 | 396,591 | +0.00(+0.00%) |
May 21, 2021 | 14.26 | 14.30 | 14.22 | 14.26 | 429,448 | +0.01(+0.05%) |
May 20, 2021 | 14.27 | 14.34 | 14.18 | 14.25 | 683,849 | -0.02(-0.15%) |
May 19, 2021 | 14.26 | 14.31 | 14.10 | 14.27 | 631,437 | +0.01(+0.05%) |
May 18, 2021 | 14.20 | 14.39 | 14.18 | 14.26 | 693,679 | +0.08(+0.56%) |
May 17, 2021 | 13.97 | 14.21 | 13.94 | 14.18 | 633,814 | +0.20(+1.45%) |
May 14, 2021 | 13.97 | 14.03 | 13.90 | 13.98 | 577,545 | +0.14(+0.99%) |
May 13, 2021 | 13.63 | 13.97 | 13.63 | 13.84 | 583,520 | +0.25(+1.86%) |
May 12, 2021 | 14.06 | 14.18 | 13.52 | 13.59 | 988,057 | -0.50(-3.55%) |
May 11, 2021 | 14.26 | 14.31 | 13.99 | 14.09 | 681,920 | -0.30(-2.06%) |
May 10, 2021 | 14.57 | 14.60 | 14.38 | 14.39 | 566,641 | -0.18(-1.24%) |
May 07, 2021 | 14.56 | 14.68 | 14.53 | 14.57 | 516,138 | -0.05(-0.35%) |
May 06, 2021 | 14.66 | 14.66 | 14.44 | 14.62 | 493,518 | +0.01(+0.10%) |
May 05, 2021 | 14.61 | 14.66 | 14.41 | 14.60 | 594,408 | +0.10(+0.70%) |
May 04, 2021 | 14.68 | 14.68 | 14.39 | 14.50 | 556,577 | -0.12(-0.84%) |
May 03, 2021 | 14.70 | 14.78 | 14.62 | 14.63 | 534,653 | +0.00(+0.00%) |
Apr 30, 2021 | 14.55 | 14.67 | 14.55 | 14.63 | 663,477 | +0.05(+0.35%) |
Apr 29, 2021 | 14.44 | 14.61 | 14.44 | 14.58 | 693,169 | +0.15(+1.05%) |
Apr 28, 2021 | 14.21 | 14.47 | 14.20 | 14.42 | 713,071 | +0.25(+1.79%) |
Apr 27, 2021 | 14.13 | 14.27 | 14.12 | 14.17 | 586,040 | +0.07(+0.51%) |
Apr 26, 2021 | 14.20 | 14.24 | 14.07 | 14.10 | 497,217 | -0.03(-0.21%) |
Apr 23, 2021 | 14.08 | 14.19 | 14.08 | 14.13 | 554,232 | +0.09(+0.67%) |
Apr 22, 2021 | 14.17 | 14.22 | 14.03 | 14.03 | 530,936 | -0.14(-0.97%) |
Apr 21, 2021 | 14.06 | 14.21 | 13.95 | 14.17 | 508,078 | -0.01(-0.10%) |
Apr 20, 2021 | 14.16 | 14.18 | 13.94 | 14.18 | 795,333 | -0.01(-0.10%) |
Apr 19, 2021 | 14.38 | 14.38 | 14.13 | 14.20 | 705,247 | -0.09(-0.65%) |
Apr 16, 2021 | 14.13 | 14.33 | 14.13 | 14.29 | 666,907 | +0.16(+1.12%) |
Apr 15, 2021 | 14.15 | 14.17 | 13.93 | 14.13 | 724,882 | +0.01(+0.05%) |
Apr 14, 2021 | 14.10 | 14.23 | 14.03 | 14.13 | 458,515 | +0.03(+0.20%) |
Apr 13, 2021 | 14.03 | 14.15 | 13.92 | 14.10 | 605,801 | +0.08(+0.56%) |
Apr 12, 2021 | 13.88 | 14.02 | 13.84 | 14.02 | 427,549 | +0.17(+1.19%) |
Apr 09, 2021 | 13.96 | 13.97 | 13.85 | 13.85 | 320,176 | -0.08(-0.57%) |
Apr 08, 2021 | 13.83 | 13.94 | 13.77 | 13.93 | 360,673 | +0.12(+0.83%) |
Apr 07, 2021 | 13.84 | 13.88 | 13.75 | 13.82 | 334,750 | +0.00(+0.00%) |
Apr 06, 2021 | 13.80 | 13.90 | 13.78 | 13.82 | 410,689 | +0.04(+0.31%) |
Apr 05, 2021 | 13.73 | 13.81 | 13.69 | 13.77 | 494,838 | +0.09(+0.68%) |
Apr 01, 2021 | 13.60 | 13.68 | 13.53 | 13.68 | 653,560 | +0.06(+0.48%) |
Mar 31, 2021 | 13.64 | 13.73 | 13.57 | 13.62 | 695,315 | -0.03(-0.21%) |
Mar 30, 2021 | 13.40 | 13.72 | 13.40 | 13.64 | 660,883 | +0.24(+1.82%) |
Mar 29, 2021 | 13.44 | 13.59 | 13.39 | 13.40 | 580,163 | -0.11(-0.80%) |
Mar 26, 2021 | 13.42 | 13.51 | 13.37 | 13.51 | 473,383 | +0.14(+1.08%) |
Mar 25, 2021 | 13.31 | 13.47 | 13.10 | 13.36 | 410,099 | +0.12(+0.87%) |
Mar 24, 2021 | 13.33 | 13.64 | 13.25 | 13.25 | 540,924 | -0.01(-0.05%) |
Mar 23, 2021 | 13.39 | 13.54 | 13.21 | 13.26 | 467,537 | -0.17(-1.23%) |
Mar 22, 2021 | 13.34 | 13.45 | 13.26 | 13.42 | 557,240 | +0.08(+0.59%) |
Mar 19, 2021 | 13.44 | 13.61 | 13.32 | 13.34 | 1,457,547 | -0.09(-0.70%) |
Mar 18, 2021 | 13.54 | 13.65 | 13.40 | 13.44 | 722,652 | -0.14(-1.05%) |
Mar 17, 2021 | 13.45 | 13.59 | 13.21 | 13.58 | 629,891 | +0.09(+0.64%) |
Mar 16, 2021 | 13.54 | 13.61 | 13.46 | 13.49 | 544,822 | -0.06(-0.47%) |
Mar 15, 2021 | 13.36 | 13.61 | 13.32 | 13.56 | 738,199 | +0.24(+1.82%) |
Mar 12, 2021 | 13.16 | 13.44 | 13.16 | 13.31 | 755,684 | +0.15(+1.14%) |
Mar 11, 2021 | 13.29 | 13.32 | 13.09 | 13.16 | 686,414 | -0.04(-0.32%) |
Mar 10, 2021 | 13.09 | 13.26 | 13.05 | 13.21 | 803,892 | +0.06(+0.49%) |
Mar 09, 2021 | 13.17 | 13.22 | 13.00 | 13.14 | 1,323,574 | +0.18(+1.38%) |
Mar 08, 2021 | 12.86 | 13.19 | 12.78 | 12.96 | 1,450,855 | +0.28(+2.20%) |
Mar 05, 2021 | 13.19 | 13.24 | 12.36 | 12.69 | 3,112,753 | -0.38(-2.90%) |
Mar 04, 2021 | 13.25 | 13.39 | 12.95 | 13.06 | 3,608,620 | -0.60(-4.39%) |
Mar 03, 2021 | 13.72 | 13.95 | 13.66 | 13.66 | 670,841 | -0.04(-0.31%) |
Mar 02, 2021 | 13.59 | 13.77 | 13.50 | 13.71 | 369,208 | +0.11(+0.84%) |