Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.48 | 14.60 | 13.76 | 14.08 | 71,031 | -0.44(-3.03%) |
May 27, 2021 | 14.40 | 14.76 | 14.28 | 14.52 | 6,978 | +0.16(+1.11%) |
May 26, 2021 | 14.52 | 14.60 | 14.36 | 14.36 | 5,122 | -0.20(-1.37%) |
May 25, 2021 | 14.68 | 14.72 | 14.24 | 14.56 | 11,852 | -0.08(-0.55%) |
May 24, 2021 | 15.04 | 15.12 | 14.60 | 14.64 | 10,653 | -0.40(-2.66%) |
May 21, 2021 | 15.20 | 15.20 | 14.76 | 15.04 | 16,533 | +0.00(+0.00%) |
May 20, 2021 | 14.60 | 15.28 | 14.60 | 15.04 | 13,613 | +0.40(+2.73%) |
May 19, 2021 | 14.40 | 14.84 | 14.24 | 14.64 | 19,395 | -0.20(-1.35%) |
May 18, 2021 | 14.72 | 15.28 | 14.72 | 14.84 | 27,775 | +0.04(+0.27%) |
May 17, 2021 | 13.92 | 14.80 | 13.92 | 14.80 | 30,058 | +0.76(+5.41%) |
May 14, 2021 | 14.00 | 14.20 | 13.60 | 14.04 | 25,693 | +0.00(+0.00%) |
May 13, 2021 | 13.96 | 14.08 | 13.84 | 14.04 | 28,478 | +0.04(+0.29%) |
May 12, 2021 | 13.76 | 14.24 | 13.76 | 14.00 | 26,598 | +0.00(+0.00%) |
May 11, 2021 | 13.88 | 14.00 | 13.34 | 14.00 | 31,731 | +0.04(+0.29%) |
May 10, 2021 | 14.24 | 14.24 | 13.88 | 13.96 | 20,252 | -0.08(-0.57%) |
May 07, 2021 | 14.16 | 14.48 | 13.80 | 14.04 | 56,579 | -0.24(-1.68%) |
May 06, 2021 | 13.96 | 14.40 | 13.72 | 14.28 | 55,060 | +0.44(+3.18%) |
May 05, 2021 | 13.60 | 14.04 | 13.36 | 13.84 | 22,169 | +0.08(+0.58%) |
May 04, 2021 | 13.72 | 13.88 | 13.08 | 13.76 | 30,636 | -0.16(-1.15%) |
May 03, 2021 | 14.16 | 14.20 | 13.80 | 13.92 | 25,196 | -0.28(-1.97%) |
Apr 30, 2021 | 14.20 | 14.26 | 13.76 | 14.20 | 18,200 | +0.16(+1.14%) |
Apr 29, 2021 | 14.44 | 14.52 | 13.90 | 14.04 | 14,836 | -0.40(-2.77%) |
Apr 28, 2021 | 13.68 | 14.64 | 13.68 | 14.44 | 38,805 | +0.72(+5.25%) |
Apr 27, 2021 | 13.60 | 14.04 | 13.60 | 13.72 | 10,635 | -0.04(-0.29%) |
Apr 26, 2021 | 13.68 | 13.96 | 13.44 | 13.76 | 32,006 | +0.04(+0.29%) |
Apr 23, 2021 | 13.72 | 13.96 | 13.40 | 13.72 | 17,825 | -0.08(-0.58%) |
Apr 22, 2021 | 14.28 | 14.40 | 13.56 | 13.80 | 22,496 | -0.44(-3.09%) |
Apr 21, 2021 | 14.28 | 14.68 | 14.16 | 14.24 | 19,144 | -0.12(-0.84%) |
Apr 20, 2021 | 14.04 | 14.52 | 13.72 | 14.36 | 24,142 | +0.20(+1.41%) |
Apr 19, 2021 | 14.36 | 14.60 | 13.56 | 14.16 | 36,985 | -0.24(-1.67%) |
Apr 16, 2021 | 14.28 | 14.60 | 14.24 | 14.40 | 31,200 | +0.00(+0.00%) |
Apr 15, 2021 | 15.00 | 15.04 | 13.68 | 14.40 | 86,436 | -0.20(-1.37%) |
Apr 14, 2021 | 15.16 | 15.24 | 14.08 | 14.60 | 98,584 | -0.72(-4.70%) |
Apr 13, 2021 | 15.96 | 17.00 | 15.20 | 15.32 | 118,590 | -0.52(-3.28%) |
Apr 12, 2021 | 15.52 | 15.84 | 14.88 | 15.84 | 69,671 | +0.56(+3.66%) |
Apr 09, 2021 | 15.08 | 15.36 | 14.76 | 15.28 | 30,550 | +0.24(+1.60%) |
Apr 08, 2021 | 14.44 | 15.38 | 14.36 | 15.04 | 41,497 | +0.92(+6.52%) |
Apr 07, 2021 | 14.80 | 14.80 | 14.12 | 14.12 | 36,652 | -0.68(-4.59%) |
Apr 06, 2021 | 15.36 | 15.64 | 14.60 | 14.80 | 65,283 | -0.80(-5.13%) |
Apr 05, 2021 | 15.76 | 15.88 | 15.36 | 15.60 | 62,891 | +0.04(+0.26%) |
Apr 01, 2021 | 15.48 | 15.80 | 15.36 | 15.56 | 39,875 | +0.08(+0.52%) |
Mar 31, 2021 | 14.96 | 15.68 | 14.84 | 15.48 | 93,337 | +0.62(+4.17%) |
Mar 30, 2021 | 14.60 | 15.12 | 14.52 | 14.86 | 38,425 | +0.18(+1.23%) |
Mar 29, 2021 | 14.64 | 15.00 | 14.32 | 14.68 | 66,094 | +0.24(+1.66%) |
Mar 26, 2021 | 13.84 | 14.60 | 13.80 | 14.44 | 75,650 | +0.76(+5.56%) |
Mar 25, 2021 | 13.60 | 13.84 | 13.16 | 13.68 | 52,692 | -0.20(-1.44%) |
Mar 24, 2021 | 14.40 | 14.76 | 13.60 | 13.88 | 78,480 | -0.40(-2.80%) |
Mar 23, 2021 | 15.44 | 15.88 | 14.24 | 14.28 | 109,130 | -1.48(-9.39%) |
Mar 22, 2021 | 14.24 | 15.96 | 13.96 | 15.76 | 265,938 | +1.80(+12.89%) |
Mar 19, 2021 | 13.88 | 14.28 | 13.24 | 13.96 | 173,200 | +0.32(+2.35%) |
Mar 18, 2021 | 12.96 | 13.64 | 12.92 | 13.64 | 105,736 | +0.72(+5.57%) |
Mar 17, 2021 | 12.16 | 13.04 | 12.08 | 12.92 | 50,904 | +0.68(+5.56%) |
Mar 16, 2021 | 12.08 | 12.24 | 11.92 | 12.24 | 35,564 | +0.04(+0.33%) |
Mar 15, 2021 | 12.24 | 12.32 | 11.92 | 12.20 | 16,630 | +0.16(+1.33%) |
Mar 12, 2021 | 11.88 | 12.20 | 11.72 | 12.04 | 30,250 | -0.16(-1.31%) |
Mar 11, 2021 | 12.28 | 12.40 | 12.00 | 12.20 | 29,543 | +0.00(+0.00%) |
Mar 10, 2021 | 12.44 | 12.52 | 12.04 | 12.20 | 24,975 | -0.20(-1.61%) |
Mar 09, 2021 | 12.20 | 12.92 | 12.20 | 12.40 | 28,004 | +0.12(+0.98%) |
Mar 08, 2021 | 12.44 | 13.00 | 12.08 | 12.28 | 48,692 | -0.28(-2.23%) |
Mar 05, 2021 | 12.56 | 12.72 | 11.68 | 12.56 | 82,975 | +0.04(+0.32%) |
Mar 04, 2021 | 12.92 | 13.16 | 12.00 | 12.52 | 68,329 | -0.60(-4.57%) |
Mar 03, 2021 | 13.20 | 13.52 | 12.84 | 13.12 | 97,758 | -0.16(-1.20%) |
Mar 02, 2021 | 14.12 | 14.28 | 13.12 | 13.28 | 117,519 | -0.76(-5.41%) |