Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.22 | 14.33 | 14.22 | 14.30 | 59,709 | +0.05(+0.36%) |
May 27, 2021 | 14.23 | 14.24 | 14.20 | 14.24 | 49,857 | -0.02(-0.12%) |
May 26, 2021 | 14.24 | 14.27 | 14.19 | 14.26 | 29,435 | +0.08(+0.54%) |
May 25, 2021 | 14.12 | 14.19 | 14.05 | 14.18 | 51,471 | +0.39(+2.80%) |
May 24, 2021 | 13.78 | 13.80 | 13.72 | 13.80 | 17,849 | +0.14(+1.01%) |
May 21, 2021 | 13.75 | 13.75 | 13.64 | 13.66 | 59,410 | -0.13(-0.93%) |
May 20, 2021 | 13.76 | 13.90 | 13.75 | 13.79 | 230,689 | +0.01(+0.06%) |
May 19, 2021 | 13.71 | 13.81 | 13.70 | 13.78 | 75,168 | -0.03(-0.19%) |
May 18, 2021 | 13.79 | 13.86 | 13.79 | 13.81 | 23,420 | -0.05(-0.37%) |
May 17, 2021 | 13.77 | 13.87 | 13.75 | 13.86 | 106,678 | +0.01(+0.06%) |
May 14, 2021 | 13.75 | 13.86 | 13.74 | 13.85 | 29,406 | +0.40(+3.00%) |
May 13, 2021 | 13.46 | 13.53 | 13.40 | 13.45 | 122,072 | +0.03(+0.19%) |
May 12, 2021 | 13.54 | 13.54 | 13.40 | 13.42 | 31,940 | -0.21(-1.58%) |
May 11, 2021 | 13.51 | 13.66 | 13.51 | 13.63 | 46,316 | -0.02(-0.13%) |
May 10, 2021 | 13.67 | 13.70 | 13.61 | 13.65 | 120,206 | -0.05(-0.38%) |
May 07, 2021 | 13.64 | 13.73 | 13.64 | 13.70 | 25,430 | +0.12(+0.89%) |
May 06, 2021 | 13.56 | 13.58 | 13.55 | 13.58 | 81,091 | +0.05(+0.38%) |
May 05, 2021 | 13.52 | 13.57 | 13.52 | 13.53 | 506,462 | +0.20(+1.51%) |
May 04, 2021 | 13.40 | 13.40 | 13.28 | 13.33 | 70,604 | -0.16(-1.18%) |
May 03, 2021 | 13.48 | 13.49 | 13.40 | 13.49 | 165,924 | -0.04(-0.32%) |
Apr 30, 2021 | 13.59 | 13.62 | 13.49 | 13.53 | 25,490 | -0.29(-2.11%) |
Apr 29, 2021 | 13.83 | 13.84 | 13.75 | 13.82 | 18,706 | +0.16(+1.20%) |
Apr 28, 2021 | 13.66 | 13.73 | 13.64 | 13.66 | 16,485 | +0.02(+0.13%) |
Apr 27, 2021 | 13.68 | 13.68 | 13.64 | 13.64 | 43,839 | -0.05(-0.38%) |
Apr 26, 2021 | 13.71 | 13.76 | 13.68 | 13.69 | 57,090 | -0.25(-1.79%) |
Apr 23, 2021 | 13.84 | 13.94 | 13.84 | 13.94 | 25,374 | +0.10(+0.74%) |
Apr 22, 2021 | 13.90 | 13.90 | 13.81 | 13.84 | 27,111 | -0.14(-1.03%) |
Apr 21, 2021 | 13.87 | 14.02 | 13.87 | 13.98 | 1,093,144 | +0.11(+0.79%) |
Apr 20, 2021 | 13.95 | 13.95 | 13.86 | 13.87 | 29,299 | -0.01(-0.06%) |
Apr 19, 2021 | 13.81 | 13.90 | 13.81 | 13.88 | 31,320 | +0.07(+0.50%) |
Apr 16, 2021 | 13.82 | 13.87 | 13.81 | 13.81 | 7,565 | +0.07(+0.50%) |
Apr 15, 2021 | 13.78 | 13.79 | 13.75 | 13.75 | 21,618 | -0.09(-0.62%) |
Apr 14, 2021 | 13.87 | 13.87 | 13.81 | 13.83 | 22,271 | +0.01(+0.06%) |
Apr 13, 2021 | 13.81 | 13.86 | 13.81 | 13.82 | 22,476 | -0.04(-0.31%) |
Apr 12, 2021 | 13.80 | 13.87 | 13.79 | 13.87 | 33,226 | +0.02(+0.12%) |
Apr 09, 2021 | 13.81 | 13.85 | 13.81 | 13.85 | 26,771 | -0.04(-0.31%) |
Apr 08, 2021 | 13.89 | 14.00 | 13.89 | 13.89 | 52,212 | +0.06(+0.43%) |
Apr 07, 2021 | 13.85 | 13.86 | 13.72 | 13.83 | 80,269 | -0.22(-1.59%) |
Apr 06, 2021 | 14.09 | 14.15 | 14.03 | 14.06 | 42,390 | -0.03(-0.18%) |
Apr 05, 2021 | 14.00 | 14.08 | 14.00 | 14.08 | 28,179 | +0.03(+0.18%) |
Apr 01, 2021 | 14.08 | 14.09 | 14.00 | 14.06 | 23,628 | +0.01(+0.06%) |
Mar 31, 2021 | 14.00 | 14.06 | 13.92 | 14.05 | 92,596 | -0.09(-0.67%) |
Mar 30, 2021 | 14.12 | 14.16 | 14.05 | 14.14 | 109,509 | -0.01(-0.06%) |
Mar 29, 2021 | 14.11 | 14.18 | 14.07 | 14.15 | 22,937 | +0.11(+0.80%) |
Mar 26, 2021 | 13.82 | 14.06 | 13.79 | 14.04 | 38,061 | +0.31(+2.25%) |
Mar 25, 2021 | 13.65 | 13.79 | 13.65 | 13.73 | 217,926 | -0.01(-0.06%) |
Mar 24, 2021 | 13.87 | 13.92 | 13.67 | 13.74 | 130,934 | -0.30(-2.14%) |
Mar 23, 2021 | 14.08 | 14.10 | 13.99 | 14.04 | 95,203 | -0.17(-1.21%) |
Mar 22, 2021 | 14.14 | 14.23 | 14.14 | 14.21 | 23,711 | +0.19(+1.35%) |
Mar 19, 2021 | 14.00 | 14.05 | 13.88 | 14.02 | 87,297 | -0.12(-0.85%) |
Mar 18, 2021 | 14.19 | 14.23 | 14.10 | 14.14 | 30,466 | -0.05(-0.36%) |
Mar 17, 2021 | 14.27 | 14.30 | 14.18 | 14.19 | 30,114 | -0.16(-1.14%) |
Mar 16, 2021 | 14.35 | 14.36 | 14.24 | 14.36 | 34,450 | +0.02(+0.12%) |
Mar 15, 2021 | 14.28 | 14.34 | 14.25 | 14.34 | 29,567 | +0.10(+0.72%) |
Mar 12, 2021 | 14.08 | 14.24 | 14.04 | 14.24 | 125,476 | -0.05(-0.36%) |
Mar 11, 2021 | 14.23 | 14.30 | 14.18 | 14.29 | 26,225 | +0.27(+1.96%) |
Mar 10, 2021 | 14.13 | 14.13 | 13.96 | 14.01 | 52,944 | -0.11(-0.79%) |
Mar 09, 2021 | 14.24 | 14.30 | 14.07 | 14.12 | 52,858 | -0.14(-0.96%) |
Mar 08, 2021 | 14.19 | 14.32 | 14.12 | 14.26 | 75,407 | +0.02(+0.12%) |
Mar 05, 2021 | 14.26 | 14.31 | 14.08 | 14.24 | 40,506 | +0.07(+0.48%) |
Mar 04, 2021 | 14.11 | 14.26 | 14.08 | 14.18 | 190,482 | +0.09(+0.61%) |
Mar 03, 2021 | 14.06 | 14.16 | 14.05 | 14.09 | 134,189 | +0.42(+3.08%) |
Mar 02, 2021 | 13.77 | 13.77 | 13.66 | 13.67 | 43,295 | -0.14(-0.99%) |