Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.50 | 13.58 | 13.31 | 13.55 | 1,214,790 | +0.15(+1.11%) |
May 27, 2021 | 13.33 | 13.50 | 13.28 | 13.40 | 995,862 | +0.13(+0.96%) |
May 26, 2021 | 13.28 | 13.33 | 13.15 | 13.28 | 1,014,541 | +0.00(+0.00%) |
May 25, 2021 | 13.46 | 13.52 | 13.27 | 13.28 | 947,417 | -0.16(-1.16%) |
May 24, 2021 | 13.33 | 13.64 | 13.14 | 13.43 | 1,883,159 | +0.19(+1.44%) |
May 21, 2021 | 13.28 | 13.40 | 13.22 | 13.24 | 1,851,283 | +0.01(+0.11%) |
May 20, 2021 | 13.30 | 13.37 | 13.14 | 13.23 | 1,759,015 | +0.03(+0.21%) |
May 19, 2021 | 13.60 | 13.67 | 13.17 | 13.20 | 1,987,631 | -0.49(-3.56%) |
May 18, 2021 | 13.86 | 13.95 | 13.52 | 13.69 | 1,587,641 | -0.09(-0.67%) |
May 17, 2021 | 13.59 | 13.90 | 13.59 | 13.78 | 1,503,456 | +0.23(+1.67%) |
May 14, 2021 | 13.40 | 13.72 | 13.37 | 13.55 | 1,379,109 | +0.29(+2.18%) |
May 13, 2021 | 13.12 | 13.45 | 13.10 | 13.26 | 1,406,421 | +0.11(+0.81%) |
May 12, 2021 | 13.73 | 13.74 | 13.08 | 13.16 | 2,011,981 | -0.61(-4.41%) |
May 11, 2021 | 13.64 | 13.96 | 13.45 | 13.76 | 2,006,435 | +0.11(+0.78%) |
May 10, 2021 | 13.54 | 13.96 | 13.54 | 13.66 | 4,604,795 | +0.11(+0.83%) |
May 07, 2021 | 13.57 | 13.65 | 13.43 | 13.55 | 1,242,148 | -0.08(-0.57%) |
May 06, 2021 | 13.16 | 13.67 | 13.16 | 13.62 | 2,758,369 | +0.48(+3.65%) |
May 05, 2021 | 13.07 | 13.24 | 12.87 | 13.14 | 1,631,556 | +0.16(+1.25%) |
May 04, 2021 | 12.92 | 13.21 | 12.63 | 12.98 | 3,451,631 | -0.33(-2.49%) |
May 03, 2021 | 13.16 | 13.52 | 13.16 | 13.31 | 2,185,888 | +0.20(+1.51%) |
Apr 30, 2021 | 13.60 | 13.74 | 13.12 | 13.12 | 1,962,916 | -0.52(-3.83%) |
Apr 29, 2021 | 13.27 | 13.64 | 13.25 | 13.64 | 1,773,929 | +0.42(+3.21%) |
Apr 28, 2021 | 12.84 | 13.36 | 12.83 | 13.21 | 3,279,224 | +0.42(+3.31%) |
Apr 27, 2021 | 12.99 | 13.09 | 12.78 | 12.79 | 3,480,254 | -0.08(-0.60%) |
Apr 26, 2021 | 13.01 | 13.24 | 12.52 | 12.87 | 7,664,343 | -0.68(-5.01%) |
Apr 23, 2021 | 13.54 | 13.58 | 13.16 | 13.55 | 3,329,439 | +0.01(+0.10%) |
Apr 22, 2021 | 13.72 | 13.77 | 13.40 | 13.53 | 2,528,074 | -0.19(-1.38%) |
Apr 21, 2021 | 14.30 | 14.44 | 13.67 | 13.72 | 2,724,145 | -0.55(-3.84%) |
Apr 20, 2021 | 14.30 | 14.68 | 14.16 | 14.27 | 2,424,866 | -0.06(-0.39%) |
Apr 19, 2021 | 14.04 | 14.34 | 13.86 | 14.33 | 1,697,539 | +0.27(+1.95%) |
Apr 16, 2021 | 13.66 | 14.08 | 13.64 | 14.05 | 1,702,871 | +0.48(+3.52%) |
Apr 15, 2021 | 13.81 | 13.81 | 13.36 | 13.57 | 4,220,417 | -0.27(-1.98%) |
Apr 14, 2021 | 13.67 | 13.89 | 13.49 | 13.85 | 2,090,597 | +0.22(+1.65%) |
Apr 13, 2021 | 13.58 | 13.77 | 13.57 | 13.62 | 1,292,247 | +0.05(+0.36%) |
Apr 12, 2021 | 13.34 | 13.57 | 13.26 | 13.57 | 1,338,198 | +0.33(+2.49%) |
Apr 09, 2021 | 13.12 | 13.31 | 13.03 | 13.24 | 1,100,802 | +0.05(+0.37%) |
Apr 08, 2021 | 13.16 | 13.29 | 13.00 | 13.19 | 2,034,176 | +0.13(+0.97%) |
Apr 07, 2021 | 13.10 | 13.13 | 13.00 | 13.07 | 1,519,953 | -0.04(-0.32%) |
Apr 06, 2021 | 13.14 | 13.14 | 12.91 | 13.11 | 2,187,974 | -0.01(-0.05%) |
Apr 05, 2021 | 13.00 | 13.17 | 12.89 | 13.12 | 2,382,345 | +0.19(+1.47%) |
Apr 01, 2021 | 13.35 | 13.38 | 12.87 | 12.93 | 2,971,769 | -0.47(-3.51%) |
Mar 31, 2021 | 13.92 | 13.95 | 13.36 | 13.40 | 1,817,978 | -0.48(-3.44%) |
Mar 30, 2021 | 13.95 | 14.09 | 13.59 | 13.88 | 1,461,349 | +0.00(+0.00%) |
Mar 29, 2021 | 13.73 | 13.94 | 13.71 | 13.88 | 1,353,264 | +0.16(+1.18%) |
Mar 26, 2021 | 13.43 | 13.76 | 13.37 | 13.71 | 1,812,894 | +0.38(+2.85%) |
Mar 25, 2021 | 13.17 | 13.43 | 13.06 | 13.33 | 3,213,141 | +0.15(+1.17%) |
Mar 24, 2021 | 13.55 | 13.58 | 13.14 | 13.18 | 3,789,479 | -0.42(-3.10%) |
Mar 23, 2021 | 13.52 | 13.83 | 13.48 | 13.60 | 2,745,775 | +0.12(+0.89%) |
Mar 22, 2021 | 12.93 | 13.52 | 12.93 | 13.48 | 1,999,979 | +0.47(+3.62%) |
Mar 19, 2021 | 12.70 | 13.41 | 12.70 | 13.01 | 10,349,169 | +0.35(+2.77%) |
Mar 18, 2021 | 13.07 | 13.40 | 12.65 | 12.66 | 3,029,044 | -0.49(-3.74%) |
Mar 17, 2021 | 13.29 | 13.36 | 12.92 | 13.15 | 2,245,684 | -0.20(-1.47%) |
Mar 16, 2021 | 13.22 | 13.49 | 13.17 | 13.35 | 2,029,942 | +0.18(+1.33%) |
Mar 15, 2021 | 12.92 | 13.31 | 12.89 | 13.17 | 2,252,141 | +0.27(+2.07%) |
Mar 12, 2021 | 12.70 | 12.98 | 12.65 | 12.91 | 1,261,069 | +0.11(+0.82%) |
Mar 11, 2021 | 12.72 | 12.93 | 12.58 | 12.80 | 3,423,785 | +0.23(+1.85%) |
Mar 10, 2021 | 12.13 | 12.58 | 12.05 | 12.57 | 2,355,904 | +0.51(+4.19%) |
Mar 09, 2021 | 12.06 | 12.37 | 12.04 | 12.06 | 1,685,428 | +0.04(+0.29%) |
Mar 08, 2021 | 12.50 | 12.51 | 11.93 | 12.03 | 4,096,234 | -0.44(-3.55%) |
Mar 05, 2021 | 12.59 | 12.89 | 12.36 | 12.47 | 4,120,253 | -0.13(-1.00%) |
Mar 04, 2021 | 12.30 | 12.67 | 12.30 | 12.60 | 4,134,314 | +0.15(+1.18%) |
Mar 03, 2021 | 11.75 | 12.53 | 11.74 | 12.45 | 3,159,327 | +0.75(+6.43%) |
Mar 02, 2021 | 11.71 | 12.01 | 11.61 | 11.70 | 3,188,576 | -0.01(-0.06%) |