Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.25 | 13.48 | 13.07 | 13.16 | 557,917 | -0.01(-0.08%) |
May 27, 2021 | 13.30 | 13.32 | 13.01 | 13.17 | 797,818 | +0.03(+0.23%) |
May 26, 2021 | 13.04 | 13.27 | 12.90 | 13.14 | 713,919 | +0.19(+1.47%) |
May 25, 2021 | 13.27 | 13.32 | 12.94 | 12.95 | 712,120 | -0.24(-1.82%) |
May 24, 2021 | 13.57 | 13.57 | 13.15 | 13.19 | 811,622 | -0.29(-2.15%) |
May 21, 2021 | 13.79 | 13.79 | 13.48 | 13.48 | 768,669 | -0.20(-1.46%) |
May 20, 2021 | 13.58 | 13.83 | 13.43 | 13.68 | 703,924 | +0.06(+0.44%) |
May 19, 2021 | 13.68 | 13.80 | 13.41 | 13.62 | 1,653,379 | -0.22(-1.59%) |
May 18, 2021 | 14.15 | 14.38 | 13.81 | 13.84 | 659,997 | -0.30(-2.12%) |
May 17, 2021 | 14.85 | 14.90 | 14.06 | 14.14 | 1,339,013 | -0.99(-6.54%) |
May 14, 2021 | 13.87 | 15.20 | 13.80 | 15.13 | 1,042,930 | +1.24(+8.93%) |
May 13, 2021 | 13.94 | 14.14 | 13.66 | 13.89 | 828,509 | +0.04(+0.33%) |
May 12, 2021 | 14.00 | 14.28 | 13.83 | 13.85 | 869,921 | -0.23(-1.67%) |
May 11, 2021 | 14.02 | 14.53 | 13.94 | 14.08 | 639,338 | -0.20(-1.40%) |
May 10, 2021 | 14.30 | 14.69 | 14.10 | 14.28 | 1,012,237 | -0.04(-0.28%) |
May 07, 2021 | 14.52 | 14.88 | 14.00 | 14.32 | 870,689 | -0.18(-1.24%) |
May 06, 2021 | 14.41 | 14.67 | 14.01 | 14.50 | 984,907 | -0.05(-0.34%) |
May 05, 2021 | 14.95 | 14.95 | 14.42 | 14.55 | 579,915 | -0.24(-1.62%) |
May 04, 2021 | 15.09 | 15.14 | 14.67 | 14.79 | 765,949 | -0.45(-2.95%) |
May 03, 2021 | 14.92 | 15.47 | 14.75 | 15.24 | 1,000,492 | +0.44(+2.97%) |
Apr 30, 2021 | 14.62 | 15.06 | 14.62 | 14.80 | 761,100 | +0.10(+0.68%) |
Apr 29, 2021 | 14.74 | 14.92 | 14.42 | 14.70 | 469,569 | -0.06(-0.41%) |
Apr 28, 2021 | 14.53 | 14.87 | 14.35 | 14.76 | 475,894 | +0.18(+1.23%) |
Apr 27, 2021 | 15.18 | 15.35 | 14.57 | 14.58 | 1,098,706 | -0.68(-4.46%) |
Apr 26, 2021 | 15.01 | 15.31 | 14.83 | 15.26 | 822,339 | +0.37(+2.48%) |
Apr 23, 2021 | 14.70 | 15.04 | 14.35 | 14.89 | 692,800 | +0.26(+1.78%) |
Apr 22, 2021 | 14.73 | 15.07 | 14.36 | 14.63 | 858,907 | -0.13(-0.88%) |
Apr 21, 2021 | 14.27 | 14.84 | 14.25 | 14.76 | 731,904 | +0.49(+3.43%) |
Apr 20, 2021 | 14.12 | 14.57 | 14.00 | 14.27 | 1,063,022 | +0.13(+0.92%) |
Apr 19, 2021 | 14.42 | 14.50 | 13.76 | 14.14 | 985,374 | -0.25(-1.74%) |
Apr 16, 2021 | 14.26 | 14.51 | 14.12 | 14.39 | 1,373,200 | +0.15(+1.05%) |
Apr 15, 2021 | 13.99 | 14.34 | 13.92 | 14.24 | 933,118 | +0.38(+2.74%) |
Apr 14, 2021 | 14.00 | 14.15 | 13.78 | 13.86 | 702,664 | -0.06(-0.43%) |
Apr 13, 2021 | 13.76 | 13.94 | 13.53 | 13.92 | 749,948 | +0.22(+1.61%) |
Apr 12, 2021 | 13.93 | 14.01 | 13.62 | 13.70 | 663,691 | -0.25(-1.79%) |
Apr 09, 2021 | 14.05 | 14.16 | 13.70 | 13.95 | 791,400 | -0.15(-1.06%) |
Apr 08, 2021 | 14.31 | 14.36 | 13.99 | 14.10 | 594,105 | -0.10(-0.70%) |
Apr 07, 2021 | 13.98 | 14.67 | 13.98 | 14.20 | 760,540 | +0.16(+1.14%) |
Apr 06, 2021 | 14.53 | 14.53 | 14.01 | 14.04 | 1,263,892 | -0.43(-2.97%) |
Apr 05, 2021 | 14.67 | 14.80 | 13.97 | 14.47 | 1,881,645 | -0.08(-0.55%) |
Apr 01, 2021 | 14.69 | 14.94 | 14.46 | 14.55 | 883,900 | -0.06(-0.41%) |
Mar 31, 2021 | 14.46 | 14.76 | 14.33 | 14.61 | 1,070,190 | +0.16(+1.11%) |
Mar 30, 2021 | 14.39 | 14.61 | 14.02 | 14.45 | 1,130,265 | +0.03(+0.21%) |
Mar 29, 2021 | 14.38 | 14.79 | 14.28 | 14.42 | 921,838 | -0.11(-0.76%) |
Mar 26, 2021 | 14.98 | 15.04 | 14.32 | 14.53 | 755,400 | -0.32(-2.15%) |
Mar 25, 2021 | 14.44 | 15.19 | 14.37 | 14.85 | 812,479 | +0.33(+2.27%) |
Mar 24, 2021 | 15.14 | 15.24 | 14.52 | 14.52 | 878,039 | -0.43(-2.88%) |
Mar 23, 2021 | 15.62 | 15.74 | 14.88 | 14.95 | 749,356 | -0.87(-5.50%) |
Mar 22, 2021 | 15.34 | 16.03 | 15.34 | 15.82 | 612,015 | +0.38(+2.46%) |
Mar 19, 2021 | 15.08 | 15.47 | 14.93 | 15.44 | 1,600,100 | +0.31(+2.05%) |
Mar 18, 2021 | 15.81 | 16.14 | 15.12 | 15.13 | 1,247,063 | -0.86(-5.38%) |
Mar 17, 2021 | 15.85 | 16.15 | 15.53 | 15.99 | 818,257 | +0.02(+0.13%) |
Mar 16, 2021 | 15.89 | 16.20 | 15.70 | 15.97 | 1,363,286 | +0.11(+0.69%) |
Mar 15, 2021 | 16.21 | 16.63 | 15.80 | 15.86 | 825,230 | -0.39(-2.40%) |
Mar 12, 2021 | 16.06 | 16.37 | 15.86 | 16.25 | 642,800 | -0.01(-0.06%) |
Mar 11, 2021 | 16.11 | 16.36 | 15.83 | 16.26 | 1,341,993 | +0.12(+0.74%) |
Mar 10, 2021 | 16.05 | 16.40 | 15.92 | 16.14 | 971,560 | +0.04(+0.25%) |
Mar 09, 2021 | 16.21 | 16.63 | 16.05 | 16.10 | 996,846 | +0.12(+0.75%) |
Mar 08, 2021 | 15.94 | 16.48 | 15.88 | 15.98 | 1,340,167 | +0.15(+0.95%) |
Mar 05, 2021 | 15.45 | 15.86 | 14.77 | 15.83 | 2,137,300 | +0.59(+3.84%) |
Mar 04, 2021 | 15.50 | 16.09 | 15.17 | 15.24 | 2,439,769 | -0.19(-1.20%) |
Mar 03, 2021 | 15.88 | 16.09 | 15.32 | 15.43 | 1,455,629 | -0.30(-1.91%) |
Mar 02, 2021 | 15.99 | 16.23 | 15.60 | 15.73 | 3,927,848 | -0.29(-1.81%) |