Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.27 | 14.51 | 14.27 | 14.49 | 126,131 | +0.20(+1.43%) |
May 27, 2021 | 14.21 | 14.40 | 14.21 | 14.28 | 129,757 | +0.01(+0.07%) |
May 26, 2021 | 14.17 | 14.35 | 14.15 | 14.27 | 120,828 | +0.09(+0.66%) |
May 25, 2021 | 14.46 | 14.48 | 14.13 | 14.18 | 129,409 | -0.21(-1.49%) |
May 24, 2021 | 14.38 | 14.47 | 14.23 | 14.40 | 133,729 | +0.03(+0.19%) |
May 21, 2021 | 14.17 | 14.42 | 14.13 | 14.37 | 156,691 | +0.24(+1.71%) |
May 20, 2021 | 14.29 | 14.36 | 14.02 | 14.13 | 173,432 | -0.20(-1.43%) |
May 19, 2021 | 14.10 | 14.40 | 13.91 | 14.33 | 145,281 | +0.09(+0.65%) |
May 18, 2021 | 14.22 | 14.43 | 14.17 | 14.24 | 124,060 | -0.10(-0.71%) |
May 17, 2021 | 14.03 | 14.41 | 14.00 | 14.34 | 230,457 | +0.16(+1.12%) |
May 14, 2021 | 14.10 | 14.25 | 13.92 | 14.18 | 179,301 | +0.34(+2.42%) |
May 13, 2021 | 13.78 | 13.97 | 13.56 | 13.85 | 219,209 | +0.11(+0.81%) |
May 12, 2021 | 14.02 | 14.10 | 13.60 | 13.73 | 207,546 | -0.30(-2.12%) |
May 11, 2021 | 13.98 | 14.13 | 13.86 | 14.03 | 93,878 | -0.12(-0.85%) |
May 10, 2021 | 14.15 | 14.34 | 14.12 | 14.15 | 153,592 | +0.00(+0.00%) |
May 07, 2021 | 14.06 | 14.21 | 13.95 | 14.15 | 93,048 | +0.13(+0.93%) |
May 06, 2021 | 14.02 | 14.06 | 13.74 | 14.02 | 100,697 | +0.00(+0.00%) |
May 05, 2021 | 14.09 | 14.19 | 13.99 | 14.02 | 124,275 | +0.03(+0.20%) |
May 04, 2021 | 13.93 | 14.18 | 13.87 | 14.00 | 193,537 | -0.08(-0.55%) |
May 03, 2021 | 13.77 | 14.12 | 13.76 | 14.07 | 297,791 | +0.46(+3.36%) |
Apr 30, 2021 | 14.08 | 14.15 | 13.58 | 13.62 | 227,081 | -0.44(-3.12%) |
Apr 29, 2021 | 14.12 | 14.17 | 13.94 | 14.05 | 146,823 | +0.03(+0.20%) |
Apr 28, 2021 | 13.76 | 14.09 | 13.75 | 14.03 | 222,583 | +0.32(+2.33%) |
Apr 27, 2021 | 13.66 | 13.84 | 13.59 | 13.71 | 187,227 | +0.00(+0.00%) |
Apr 26, 2021 | 13.71 | 13.75 | 13.51 | 13.71 | 215,008 | +0.03(+0.20%) |
Apr 23, 2021 | 13.57 | 13.73 | 13.48 | 13.68 | 243,059 | +0.16(+1.15%) |
Apr 22, 2021 | 13.69 | 13.76 | 13.48 | 13.52 | 254,054 | -0.07(-0.54%) |
Apr 21, 2021 | 13.35 | 13.64 | 13.35 | 13.60 | 143,623 | +0.22(+1.64%) |
Apr 20, 2021 | 13.51 | 13.51 | 13.05 | 13.38 | 289,368 | -0.27(-1.94%) |
Apr 19, 2021 | 13.28 | 13.66 | 13.28 | 13.64 | 146,060 | +0.37(+2.82%) |
Apr 16, 2021 | 13.30 | 13.42 | 13.27 | 13.27 | 93,349 | +0.03(+0.21%) |
Apr 15, 2021 | 13.41 | 13.45 | 13.10 | 13.24 | 95,003 | -0.15(-1.09%) |
Apr 14, 2021 | 13.25 | 13.50 | 13.23 | 13.39 | 88,989 | +0.18(+1.38%) |
Apr 13, 2021 | 13.25 | 13.26 | 13.04 | 13.20 | 127,285 | -0.08(-0.62%) |
Apr 12, 2021 | 13.23 | 13.33 | 13.11 | 13.29 | 148,781 | -0.12(-0.89%) |
Apr 09, 2021 | 13.40 | 13.53 | 13.34 | 13.40 | 206,507 | -0.08(-0.61%) |
Apr 08, 2021 | 13.40 | 13.51 | 13.30 | 13.49 | 145,329 | +0.04(+0.27%) |
Apr 07, 2021 | 13.25 | 13.54 | 13.19 | 13.45 | 192,952 | +0.24(+1.80%) |
Apr 06, 2021 | 12.97 | 13.31 | 12.97 | 13.21 | 195,262 | +0.30(+2.34%) |
Apr 05, 2021 | 13.35 | 13.35 | 12.83 | 12.91 | 207,109 | -0.29(-2.21%) |
Apr 01, 2021 | 13.16 | 13.45 | 12.90 | 13.20 | 227,190 | +0.05(+0.42%) |
Mar 31, 2021 | 13.61 | 13.63 | 13.08 | 13.15 | 255,303 | -0.35(-2.57%) |
Mar 30, 2021 | 13.67 | 13.68 | 13.40 | 13.50 | 346,589 | -0.18(-1.34%) |
Mar 29, 2021 | 13.94 | 13.94 | 13.50 | 13.68 | 206,096 | -0.23(-1.64%) |
Mar 26, 2021 | 13.71 | 13.91 | 13.49 | 13.91 | 234,413 | +0.37(+2.70%) |
Mar 25, 2021 | 13.31 | 13.59 | 13.17 | 13.54 | 140,868 | +0.11(+0.82%) |
Mar 24, 2021 | 13.52 | 13.72 | 13.28 | 13.43 | 144,435 | +0.00(+0.00%) |
Mar 23, 2021 | 13.66 | 13.69 | 13.33 | 13.43 | 289,845 | -0.25(-1.80%) |
Mar 22, 2021 | 13.58 | 13.69 | 13.36 | 13.68 | 246,747 | +0.10(+0.74%) |
Mar 19, 2021 | 13.41 | 13.72 | 13.37 | 13.58 | 267,244 | +0.13(+0.95%) |
Mar 18, 2021 | 13.71 | 13.71 | 13.36 | 13.45 | 238,680 | -0.25(-1.80%) |
Mar 17, 2021 | 13.51 | 13.72 | 13.45 | 13.70 | 323,221 | +0.15(+1.08%) |
Mar 16, 2021 | 13.68 | 13.69 | 13.41 | 13.55 | 206,724 | -0.16(-1.20%) |
Mar 15, 2021 | 13.27 | 13.72 | 13.16 | 13.72 | 339,156 | +0.42(+3.16%) |
Mar 12, 2021 | 13.12 | 13.33 | 13.04 | 13.30 | 247,874 | +0.14(+1.04%) |
Mar 11, 2021 | 13.27 | 13.29 | 13.07 | 13.16 | 136,601 | -0.03(-0.21%) |
Mar 10, 2021 | 12.81 | 13.27 | 12.78 | 13.19 | 189,812 | +0.36(+2.78%) |
Mar 09, 2021 | 12.85 | 12.90 | 12.72 | 12.83 | 202,530 | +0.05(+0.36%) |
Mar 08, 2021 | 12.71 | 12.93 | 12.69 | 12.78 | 188,352 | +0.07(+0.58%) |
Mar 05, 2021 | 12.83 | 12.98 | 12.39 | 12.71 | 155,837 | -0.01(-0.07%) |
Mar 04, 2021 | 12.77 | 12.93 | 12.55 | 12.72 | 243,378 | -0.05(-0.43%) |
Mar 03, 2021 | 12.68 | 12.98 | 12.68 | 12.77 | 215,578 | +0.06(+0.50%) |
Mar 02, 2021 | 12.75 | 12.76 | 12.49 | 12.71 | 153,186 | -0.06(-0.50%) |