Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.94 | 15.03 | 14.90 | 14.90 | 11,623 | +0.00(+0.00%) |
May 27, 2021 | 14.91 | 14.94 | 14.85 | 14.90 | 7,825 | +0.04(+0.27%) |
May 26, 2021 | 14.92 | 14.94 | 14.86 | 14.86 | 22,887 | +0.00(+0.00%) |
May 25, 2021 | 14.91 | 14.92 | 14.85 | 14.86 | 10,980 | -0.02(-0.13%) |
May 24, 2021 | 14.90 | 14.90 | 14.86 | 14.88 | 16,920 | +0.01(+0.07%) |
May 21, 2021 | 14.91 | 14.92 | 14.84 | 14.87 | 5,471 | +0.02(+0.13%) |
May 20, 2021 | 14.87 | 14.88 | 14.83 | 14.85 | 30,886 | +0.01(+0.07%) |
May 19, 2021 | 14.85 | 14.87 | 14.79 | 14.84 | 26,063 | +0.00(+0.00%) |
May 18, 2021 | 14.84 | 14.87 | 14.82 | 14.84 | 20,373 | +0.00(+0.00%) |
May 17, 2021 | 14.93 | 14.93 | 14.81 | 14.84 | 13,225 | -0.02(-0.13%) |
May 14, 2021 | 14.91 | 14.91 | 14.81 | 14.86 | 15,134 | +0.01(+0.07%) |
May 13, 2021 | 14.86 | 14.90 | 14.79 | 14.85 | 12,108 | +0.06(+0.41%) |
May 12, 2021 | 14.94 | 14.99 | 14.78 | 14.79 | 7,465 | -0.07(-0.47%) |
May 11, 2021 | 14.99 | 14.99 | 14.83 | 14.86 | 23,168 | -0.08(-0.55%) |
May 10, 2021 | 15.05 | 15.16 | 14.82 | 14.94 | 37,164 | -0.06(-0.38%) |
May 07, 2021 | 14.98 | 15.00 | 14.96 | 15.00 | 12,449 | +0.02(+0.13%) |
May 06, 2021 | 14.99 | 15.00 | 14.90 | 14.98 | 16,273 | +0.12(+0.81%) |
May 05, 2021 | 14.94 | 15.01 | 14.85 | 14.86 | 11,092 | +0.00(+0.00%) |
May 04, 2021 | 14.90 | 14.90 | 14.82 | 14.86 | 9,911 | -0.04(-0.27%) |
May 03, 2021 | 14.94 | 14.94 | 14.78 | 14.90 | 4,683 | -0.03(-0.20%) |
Apr 30, 2021 | 14.78 | 14.94 | 14.78 | 14.93 | 4,200 | +0.10(+0.67%) |
Apr 29, 2021 | 14.83 | 14.94 | 14.80 | 14.83 | 4,935 | +0.01(+0.07%) |
Apr 28, 2021 | 14.79 | 14.99 | 14.77 | 14.82 | 24,934 | +0.00(+0.00%) |
Apr 27, 2021 | 14.76 | 14.89 | 14.76 | 14.82 | 12,767 | +0.06(+0.41%) |
Apr 26, 2021 | 14.87 | 14.87 | 14.70 | 14.76 | 10,934 | -0.02(-0.14%) |
Apr 23, 2021 | 14.81 | 14.95 | 14.71 | 14.78 | 3,800 | +0.01(+0.07%) |
Apr 22, 2021 | 14.92 | 14.92 | 14.71 | 14.77 | 14,193 | -0.09(-0.61%) |
Apr 21, 2021 | 14.83 | 14.86 | 14.71 | 14.86 | 11,284 | -0.01(-0.07%) |
Apr 20, 2021 | 14.83 | 14.96 | 14.79 | 14.87 | 4,309 | +0.13(+0.88%) |
Apr 19, 2021 | 14.86 | 14.86 | 14.74 | 14.74 | 2,786 | -0.05(-0.34%) |
Apr 16, 2021 | 14.83 | 14.83 | 14.74 | 14.79 | 25,400 | +0.01(+0.07%) |
Apr 15, 2021 | 14.74 | 14.78 | 14.70 | 14.78 | 34,326 | +0.10(+0.68%) |
Apr 14, 2021 | 14.68 | 14.71 | 14.65 | 14.68 | 13,721 | +0.00(+0.00%) |
Apr 13, 2021 | 14.57 | 14.83 | 14.57 | 14.68 | 31,705 | +0.23(+1.63%) |
Apr 12, 2021 | 14.48 | 14.52 | 14.40 | 14.45 | 53,053 | +0.10(+0.66%) |
Apr 09, 2021 | 14.44 | 14.44 | 14.35 | 14.35 | 1,500 | -0.21(-1.43%) |
Apr 08, 2021 | 14.58 | 14.58 | 14.27 | 14.56 | 18,824 | +0.33(+2.31%) |
Apr 07, 2021 | 14.47 | 14.57 | 14.23 | 14.23 | 44,340 | -0.28(-1.91%) |
Apr 06, 2021 | 14.49 | 14.58 | 14.49 | 14.51 | 3,640 | +0.04(+0.26%) |
Apr 05, 2021 | 14.43 | 14.56 | 14.43 | 14.47 | 6,418 | +0.04(+0.28%) |
Apr 01, 2021 | 14.54 | 14.57 | 14.42 | 14.43 | 6,100 | -0.02(-0.14%) |
Mar 31, 2021 | 14.54 | 14.58 | 14.32 | 14.45 | 11,613 | -0.10(-0.69%) |
Mar 30, 2021 | 14.55 | 14.58 | 14.49 | 14.55 | 1,995 | +0.05(+0.34%) |
Mar 29, 2021 | 14.49 | 14.58 | 14.38 | 14.50 | 22,508 | +0.10(+0.69%) |
Mar 26, 2021 | 14.49 | 14.54 | 14.38 | 14.40 | 2,000 | -0.02(-0.14%) |
Mar 25, 2021 | 14.68 | 14.68 | 14.28 | 14.42 | 5,896 | +0.17(+1.19%) |
Mar 24, 2021 | 14.28 | 14.33 | 14.14 | 14.25 | 17,640 | +0.13(+0.92%) |
Mar 23, 2021 | 14.17 | 14.17 | 14.12 | 14.12 | 3,513 | -0.15(-1.05%) |
Mar 22, 2021 | 14.24 | 14.38 | 14.02 | 14.27 | 19,991 | -0.03(-0.21%) |
Mar 19, 2021 | 14.35 | 14.39 | 14.14 | 14.30 | 16,500 | +0.02(+0.14%) |
Mar 18, 2021 | 14.27 | 14.37 | 14.13 | 14.28 | 15,124 | +0.06(+0.42%) |
Mar 17, 2021 | 14.17 | 14.34 | 14.15 | 14.22 | 14,040 | +0.09(+0.64%) |
Mar 16, 2021 | 14.10 | 14.15 | 14.10 | 14.13 | 2,073 | +0.05(+0.36%) |
Mar 15, 2021 | 14.08 | 14.10 | 13.99 | 14.08 | 1,914 | +0.02(+0.14%) |
Mar 12, 2021 | 14.12 | 14.12 | 13.97 | 14.06 | 8,000 | -0.07(-0.50%) |
Mar 11, 2021 | 14.14 | 14.14 | 14.09 | 14.13 | 10,097 | -0.01(-0.07%) |
Mar 10, 2021 | 13.96 | 14.15 | 13.93 | 14.14 | 5,937 | +0.14(+1.00%) |
Mar 09, 2021 | 14.10 | 14.10 | 14.00 | 14.00 | 1,124 | +0.00(+0.00%) |
Mar 08, 2021 | 13.97 | 14.11 | 13.97 | 14.00 | 2,355 | +0.00(+0.00%) |
Mar 05, 2021 | 13.94 | 14.00 | 13.89 | 14.00 | 1,900 | +0.16(+1.16%) |
Mar 04, 2021 | 13.94 | 13.94 | 13.84 | 13.84 | 3,653 | -0.04(-0.29%) |
Mar 03, 2021 | 14.10 | 14.10 | 13.86 | 13.88 | 8,959 | -0.13(-0.91%) |
Mar 02, 2021 | 14.02 | 14.02 | 13.96 | 14.01 | 1,005 | -0.00(-0.02%) |