Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.61 | 14.97 | 14.35 | 14.58 | 78,826 | -0.01(-0.06%) |
May 27, 2021 | 14.48 | 14.76 | 14.38 | 14.59 | 125,462 | +0.07(+0.50%) |
May 26, 2021 | 14.20 | 14.59 | 14.20 | 14.52 | 47,915 | +0.26(+1.85%) |
May 25, 2021 | 14.62 | 14.84 | 14.25 | 14.25 | 65,742 | -0.33(-2.24%) |
May 24, 2021 | 14.59 | 14.77 | 14.41 | 14.58 | 128,292 | -0.06(-0.43%) |
May 21, 2021 | 14.98 | 15.17 | 14.54 | 14.64 | 126,853 | -0.18(-1.23%) |
May 20, 2021 | 14.76 | 14.91 | 14.55 | 14.82 | 56,428 | -0.01(-0.06%) |
May 19, 2021 | 14.71 | 14.96 | 14.49 | 14.83 | 393,265 | -0.02(-0.12%) |
May 18, 2021 | 14.90 | 15.18 | 14.85 | 14.85 | 35,052 | -0.26(-1.74%) |
May 17, 2021 | 14.77 | 15.13 | 14.76 | 15.11 | 46,877 | +0.17(+1.16%) |
May 14, 2021 | 14.75 | 14.99 | 14.67 | 14.94 | 65,239 | +0.31(+2.11%) |
May 13, 2021 | 14.47 | 14.68 | 14.41 | 14.63 | 51,003 | +0.37(+2.61%) |
May 12, 2021 | 14.37 | 14.53 | 14.11 | 14.26 | 41,349 | -0.13(-0.88%) |
May 11, 2021 | 14.32 | 14.53 | 14.08 | 14.39 | 41,093 | +0.08(+0.57%) |
May 10, 2021 | 14.68 | 14.82 | 14.22 | 14.31 | 339,307 | -0.42(-2.84%) |
May 07, 2021 | 14.25 | 14.78 | 14.25 | 14.72 | 74,696 | +0.36(+2.53%) |
May 06, 2021 | 14.33 | 14.47 | 14.03 | 14.36 | 36,898 | +0.05(+0.38%) |
May 05, 2021 | 14.39 | 14.43 | 14.20 | 14.31 | 42,978 | -0.05(-0.38%) |
May 04, 2021 | 14.58 | 14.63 | 14.33 | 14.36 | 56,489 | -0.11(-0.75%) |
May 03, 2021 | 14.43 | 14.54 | 14.24 | 14.47 | 74,756 | +0.21(+1.46%) |
Apr 30, 2021 | 14.31 | 14.68 | 14.04 | 14.26 | 64,702 | -0.05(-0.38%) |
Apr 29, 2021 | 14.32 | 14.74 | 14.10 | 14.32 | 59,386 | +0.15(+1.08%) |
Apr 28, 2021 | 14.06 | 14.32 | 13.90 | 14.16 | 73,358 | +0.08(+0.58%) |
Apr 27, 2021 | 13.76 | 14.08 | 13.76 | 14.08 | 52,201 | +0.45(+3.31%) |
Apr 26, 2021 | 13.47 | 13.88 | 13.47 | 13.63 | 126,009 | +0.27(+2.03%) |
Apr 23, 2021 | 12.90 | 13.61 | 12.90 | 13.36 | 44,870 | +0.56(+4.37%) |
Apr 22, 2021 | 12.93 | 13.05 | 12.77 | 12.80 | 25,555 | -0.14(-1.12%) |
Apr 21, 2021 | 12.81 | 13.13 | 12.81 | 12.94 | 23,046 | +0.06(+0.49%) |
Apr 20, 2021 | 13.21 | 13.21 | 12.73 | 12.88 | 34,561 | -0.33(-2.53%) |
Apr 19, 2021 | 13.32 | 13.36 | 12.93 | 13.21 | 28,831 | -0.11(-0.81%) |
Apr 16, 2021 | 13.41 | 13.99 | 12.61 | 13.32 | 34,677 | -0.13(-0.94%) |
Apr 15, 2021 | 13.18 | 13.51 | 13.00 | 13.45 | 25,460 | +0.32(+2.41%) |
Apr 14, 2021 | 12.98 | 13.30 | 12.85 | 13.13 | 52,425 | +0.19(+1.46%) |
Apr 13, 2021 | 13.35 | 13.35 | 12.87 | 12.94 | 25,295 | -0.40(-2.98%) |
Apr 12, 2021 | 13.32 | 13.40 | 13.23 | 13.34 | 35,029 | +0.04(+0.27%) |
Apr 09, 2021 | 13.55 | 13.55 | 13.13 | 13.30 | 27,033 | -0.16(-1.21%) |
Apr 08, 2021 | 13.32 | 13.47 | 13.31 | 13.47 | 28,670 | +0.05(+0.40%) |
Apr 07, 2021 | 13.60 | 13.81 | 13.31 | 13.41 | 43,461 | -0.14(-1.07%) |
Apr 06, 2021 | 13.48 | 13.69 | 13.30 | 13.56 | 33,844 | +0.04(+0.27%) |
Apr 05, 2021 | 13.67 | 13.79 | 13.39 | 13.52 | 36,817 | -0.14(-0.99%) |
Apr 01, 2021 | 13.49 | 13.79 | 13.36 | 13.66 | 40,771 | +0.12(+0.87%) |
Mar 31, 2021 | 13.85 | 13.95 | 13.52 | 13.54 | 286,756 | -0.19(-1.38%) |
Mar 30, 2021 | 13.85 | 13.96 | 13.66 | 13.73 | 17,348 | -0.09(-0.65%) |
Mar 29, 2021 | 13.73 | 13.99 | 13.73 | 13.82 | 36,894 | -0.03(-0.20%) |
Mar 26, 2021 | 13.99 | 13.99 | 13.65 | 13.85 | 50,853 | -0.11(-0.78%) |
Mar 25, 2021 | 13.85 | 14.14 | 13.37 | 13.95 | 47,406 | +0.26(+1.91%) |
Mar 24, 2021 | 13.96 | 14.49 | 13.65 | 13.69 | 39,517 | -0.14(-1.04%) |
Mar 23, 2021 | 14.06 | 14.21 | 13.62 | 13.84 | 36,173 | -0.40(-2.79%) |
Mar 22, 2021 | 14.53 | 14.73 | 13.75 | 14.23 | 47,643 | -0.23(-1.62%) |
Mar 19, 2021 | 14.13 | 14.47 | 13.99 | 14.47 | 152,005 | +0.17(+1.20%) |
Mar 18, 2021 | 14.41 | 14.83 | 14.24 | 14.30 | 30,368 | -0.20(-1.37%) |
Mar 17, 2021 | 14.27 | 14.70 | 13.97 | 14.50 | 52,898 | +0.22(+1.52%) |
Mar 16, 2021 | 14.47 | 14.48 | 14.11 | 14.28 | 70,838 | -0.26(-1.80%) |
Mar 15, 2021 | 14.62 | 14.62 | 14.13 | 14.54 | 39,048 | -0.18(-1.23%) |
Mar 12, 2021 | 14.72 | 14.83 | 14.32 | 14.72 | 58,276 | +0.01(+0.06%) |
Mar 11, 2021 | 14.61 | 14.82 | 14.49 | 14.71 | 28,328 | +0.15(+1.05%) |
Mar 10, 2021 | 13.95 | 14.78 | 13.76 | 14.56 | 69,833 | +0.46(+3.26%) |
Mar 09, 2021 | 14.38 | 14.49 | 14.10 | 14.10 | 47,924 | -0.27(-1.88%) |
Mar 08, 2021 | 13.95 | 14.44 | 13.55 | 14.37 | 91,396 | -0.01(-0.06%) |
Mar 05, 2021 | 13.67 | 14.43 | 13.54 | 14.38 | 95,391 | +0.97(+7.27%) |
Mar 04, 2021 | 13.68 | 13.99 | 13.33 | 13.40 | 90,687 | -0.23(-1.66%) |
Mar 03, 2021 | 13.27 | 13.98 | 13.24 | 13.63 | 55,220 | +0.35(+2.65%) |
Mar 02, 2021 | 13.39 | 13.47 | 13.12 | 13.28 | 35,341 | -0.13(-0.94%) |