Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.59 | 13.78 | 13.59 | 13.59 | 2,180 | -0.23(-1.67%) |
May 27, 2021 | 13.82 | 13.82 | 13.82 | 13.82 | 1,222 | -0.03(-0.20%) |
May 26, 2021 | 13.59 | 13.85 | 13.59 | 13.85 | 2,206 | +0.63(+4.74%) |
May 25, 2021 | 13.13 | 13.22 | 13.13 | 13.22 | 918 | +0.05(+0.35%) |
May 21, 2021 | 13.18 | 13.18 | 13.18 | 83 | -0.00(-0.01%) | |
May 20, 2021 | 13.20 | 13.20 | 13.13 | 13.18 | 4,001 | +0.06(+0.46%) |
May 19, 2021 | 13.13 | 13.13 | 12.94 | 13.12 | 820 | -0.02(-0.16%) |
May 18, 2021 | 13.35 | 13.35 | 13.14 | 13.14 | 1,491 | +0.01(+0.05%) |
May 14, 2021 | 13.13 | 13.13 | 13.13 | 15 | +0.00(+0.00%) | |
May 13, 2021 | 13.31 | 13.36 | 13.13 | 13.13 | 9,294 | -0.06(-0.49%) |
May 12, 2021 | 13.58 | 13.58 | 13.20 | 13.20 | 6,112 | -0.26(-1.92%) |
May 11, 2021 | 13.69 | 13.69 | 13.45 | 13.45 | 2,235 | -0.23(-1.68%) |
May 10, 2021 | 13.84 | 14.01 | 13.68 | 13.68 | 1,882 | -0.12(-0.83%) |
May 07, 2021 | 13.86 | 13.86 | 13.42 | 13.80 | 2,333 | +0.03(+0.23%) |
May 06, 2021 | 13.66 | 13.93 | 13.66 | 13.77 | 4,414 | -0.11(-0.79%) |
May 05, 2021 | 13.89 | 13.89 | 13.79 | 13.88 | 1,416 | +0.17(+1.27%) |
May 04, 2021 | 13.70 | 13.70 | 13.70 | 168 | +0.00(+0.00%) | |
May 03, 2021 | 13.78 | 13.79 | 13.70 | 13.70 | 6,518 | -0.27(-1.96%) |
Apr 30, 2021 | 13.57 | 13.98 | 13.57 | 13.98 | 1,642 | +0.41(+3.03%) |
Apr 29, 2021 | 13.97 | 13.97 | 13.57 | 13.57 | 1,030 | +0.02(+0.15%) |
Apr 28, 2021 | 13.55 | 13.55 | 13.55 | 27 | +0.00(+0.00%) | |
Apr 27, 2021 | 14.05 | 14.05 | 13.55 | 13.55 | 1,484 | +0.30(+2.26%) |
Apr 26, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 397 | +0.02(+0.17%) |
Apr 23, 2021 | 13.22 | 13.22 | 13.22 | 64 | +0.00(+0.00%) | |
Apr 22, 2021 | 13.20 | 13.25 | 13.20 | 13.22 | 689 | +0.04(+0.31%) |
Apr 21, 2021 | 13.07 | 13.69 | 13.07 | 13.18 | 6,845 | +0.11(+0.84%) |
Apr 20, 2021 | 13.07 | 13.07 | 13.07 | 13.07 | 301 | -0.04(-0.28%) |
Apr 19, 2021 | 13.26 | 13.26 | 13.07 | 13.11 | 1,831 | -0.31(-2.30%) |
Apr 16, 2021 | 13.42 | 13.42 | 13.42 | 13.42 | 437 | +0.14(+1.09%) |
Apr 15, 2021 | 13.27 | 13.27 | 13.27 | 182 | +0.00(+0.00%) | |
Apr 14, 2021 | 13.70 | 13.70 | 13.27 | 13.27 | 9,377 | -0.40(-2.94%) |
Apr 13, 2021 | 13.68 | 13.68 | 13.68 | 9 | +0.00(+0.00%) | |
Apr 12, 2021 | 13.64 | 13.68 | 13.39 | 13.68 | 559 | +0.44(+3.31%) |
Apr 09, 2021 | 13.21 | 13.24 | 13.21 | 13.24 | 328 | -0.07(-0.55%) |
Apr 08, 2021 | 13.31 | 13.31 | 13.31 | 13.31 | 342 | +0.07(+0.55%) |
Apr 07, 2021 | 13.24 | 13.24 | 13.24 | 311 | +0.00(+0.00%) | |
Apr 06, 2021 | 13.24 | 13.68 | 13.24 | 13.24 | 2,488 | -0.21(-1.56%) |
Apr 05, 2021 | 13.54 | 13.54 | 13.45 | 13.45 | 1,031 | -0.26(-1.87%) |
Apr 01, 2021 | 13.54 | 13.70 | 13.54 | 13.70 | 437 | +0.01(+0.07%) |
Mar 31, 2021 | 13.70 | 13.70 | 13.69 | 13.69 | 1,597 | -0.05(-0.40%) |
Mar 30, 2021 | 13.38 | 13.75 | 13.38 | 13.75 | 584 | -0.05(-0.33%) |
Mar 29, 2021 | 13.70 | 13.79 | 13.37 | 13.79 | 14,400 | +0.05(+0.33%) |
Mar 26, 2021 | 13.70 | 13.75 | 13.46 | 13.75 | 656 | -0.05(-0.33%) |
Mar 25, 2021 | 13.79 | 13.79 | 13.79 | 13.79 | 752 | +0.00(+0.00%) |
Mar 24, 2021 | 13.79 | 13.79 | 13.79 | 13.79 | 646 | +0.05(+0.33%) |
Mar 23, 2021 | 13.75 | 13.75 | 13.75 | 13.75 | 353 | -0.05(-0.33%) |
Mar 22, 2021 | 13.70 | 13.79 | 13.70 | 13.79 | 11,503 | +0.00(+0.00%) |
Mar 19, 2021 | 13.76 | 13.79 | 13.76 | 13.79 | 218 | +0.02(+0.13%) |
Mar 18, 2021 | 13.79 | 13.79 | 13.75 | 13.78 | 3,023 | +0.07(+0.53%) |
Mar 17, 2021 | 13.70 | 13.70 | 13.70 | 13.70 | 11,553 | +0.64(+4.90%) |
Mar 16, 2021 | 13.06 | 13.06 | 13.06 | 121 | +0.00(+0.00%) | |
Mar 15, 2021 | 13.06 | 13.06 | 13.06 | 13.06 | 503 | -0.55(-4.03%) |
Mar 12, 2021 | 13.04 | 13.61 | 13.04 | 13.61 | 1,970 | +0.11(+0.83%) |
Mar 11, 2021 | 13.50 | 13.50 | 13.50 | 217 | +0.00(+0.00%) | |
Mar 10, 2021 | 13.70 | 13.75 | 13.45 | 13.50 | 2,825 | -0.20(-1.48%) |
Mar 09, 2021 | 13.70 | 13.70 | 13.70 | 13.70 | 11,925 | -0.37(-2.60%) |
Mar 08, 2021 | 14.07 | 14.07 | 14.07 | 14.07 | 268 | +0.37(+2.74%) |
Mar 05, 2021 | 13.69 | 13.69 | 13.69 | 43 | +0.00(+0.00%) | |
Mar 04, 2021 | 13.69 | 13.69 | 13.69 | 263 | +0.00(+0.00%) | |
Mar 03, 2021 | 14.11 | 14.11 | 13.43 | 13.69 | 2,159 | -0.42(-3.01%) |
Mar 02, 2021 | 14.12 | 14.12 | 14.12 | 14.12 | 316 | +0.14(+0.97%) |