Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.72 | 13.74 | 13.64 | 13.73 | 133,291 | +0.06(+0.43%) |
May 27, 2021 | 13.67 | 13.73 | 13.63 | 13.67 | 145,862 | +0.01(+0.11%) |
May 26, 2021 | 13.61 | 13.69 | 13.53 | 13.66 | 125,387 | +0.08(+0.60%) |
May 25, 2021 | 13.75 | 13.81 | 13.58 | 13.58 | 161,677 | -0.13(-0.91%) |
May 24, 2021 | 13.72 | 13.72 | 13.58 | 13.70 | 75,637 | +0.03(+0.22%) |
May 21, 2021 | 13.66 | 13.70 | 13.58 | 13.67 | 102,299 | -0.01(-0.05%) |
May 20, 2021 | 13.61 | 13.73 | 13.51 | 13.68 | 147,265 | +0.06(+0.43%) |
May 19, 2021 | 13.53 | 13.64 | 13.42 | 13.62 | 129,678 | +0.07(+0.54%) |
May 18, 2021 | 13.56 | 13.62 | 13.51 | 13.55 | 156,901 | -0.01(-0.11%) |
May 17, 2021 | 13.47 | 13.58 | 13.32 | 13.56 | 212,847 | +0.13(+0.99%) |
May 14, 2021 | 13.47 | 13.51 | 13.34 | 13.43 | 160,751 | +0.01(+0.11%) |
May 13, 2021 | 13.26 | 13.48 | 13.22 | 13.42 | 208,672 | +0.25(+1.90%) |
May 12, 2021 | 13.51 | 13.64 | 13.12 | 13.17 | 270,349 | -0.32(-2.40%) |
May 11, 2021 | 13.64 | 13.70 | 13.49 | 13.49 | 273,572 | -0.29(-2.14%) |
May 10, 2021 | 13.82 | 13.95 | 13.75 | 13.78 | 158,801 | -0.07(-0.48%) |
May 07, 2021 | 13.81 | 13.91 | 13.75 | 13.85 | 142,638 | +0.00(+0.00%) |
May 06, 2021 | 13.91 | 13.91 | 13.64 | 13.85 | 195,503 | +0.16(+1.18%) |
May 05, 2021 | 13.73 | 13.73 | 13.64 | 13.69 | 124,074 | -0.01(-0.05%) |
May 04, 2021 | 13.86 | 13.89 | 13.59 | 13.70 | 351,946 | -0.21(-1.53%) |
May 03, 2021 | 13.91 | 13.99 | 13.76 | 13.91 | 224,346 | +0.31(+2.27%) |
Apr 30, 2021 | 13.65 | 13.75 | 13.58 | 13.60 | 148,442 | -0.07(-0.48%) |
Apr 29, 2021 | 13.70 | 13.74 | 13.62 | 13.67 | 90,539 | +0.02(+0.16%) |
Apr 28, 2021 | 13.55 | 13.74 | 13.55 | 13.64 | 149,544 | +0.10(+0.71%) |
Apr 27, 2021 | 13.51 | 13.64 | 13.47 | 13.55 | 130,256 | +0.01(+0.05%) |
Apr 26, 2021 | 13.54 | 13.71 | 13.53 | 13.54 | 250,663 | +0.00(+0.00%) |
Apr 23, 2021 | 13.47 | 13.58 | 13.40 | 13.54 | 170,444 | +0.13(+0.93%) |
Apr 22, 2021 | 13.51 | 13.66 | 13.41 | 13.42 | 185,173 | -0.13(-0.92%) |
Apr 21, 2021 | 13.51 | 13.63 | 13.49 | 13.54 | 219,153 | -0.01(-0.05%) |
Apr 20, 2021 | 13.62 | 13.77 | 13.47 | 13.55 | 552,023 | -0.12(-0.86%) |
Apr 19, 2021 | 13.72 | 13.77 | 13.64 | 13.67 | 267,817 | -0.02(-0.16%) |
Apr 16, 2021 | 13.75 | 13.89 | 13.68 | 13.69 | 332,740 | -0.05(-0.38%) |
Apr 15, 2021 | 13.88 | 13.90 | 13.71 | 13.74 | 406,316 | -0.11(-0.80%) |
Apr 14, 2021 | 14.00 | 14.09 | 13.81 | 13.85 | 282,018 | -0.18(-1.31%) |
Apr 13, 2021 | 13.99 | 14.11 | 13.99 | 14.03 | 177,882 | +0.01(+0.05%) |
Apr 12, 2021 | 13.89 | 14.06 | 13.89 | 14.03 | 144,502 | +0.07(+0.47%) |
Apr 09, 2021 | 13.89 | 14.00 | 13.86 | 13.96 | 129,836 | +0.04(+0.26%) |
Apr 08, 2021 | 13.82 | 13.93 | 13.80 | 13.92 | 213,253 | +0.15(+1.12%) |
Apr 07, 2021 | 13.93 | 13.94 | 13.75 | 13.77 | 317,850 | -0.12(-0.85%) |
Apr 06, 2021 | 13.48 | 13.94 | 13.46 | 13.89 | 383,463 | +0.52(+3.85%) |
Apr 05, 2021 | 13.47 | 13.64 | 13.37 | 13.37 | 1,011,440 | +0.03(+0.22%) |
Apr 01, 2021 | 13.13 | 13.36 | 13.13 | 13.34 | 269,044 | +0.27(+2.03%) |
Mar 31, 2021 | 13.25 | 13.29 | 13.07 | 13.08 | 282,427 | -0.12(-0.89%) |
Mar 30, 2021 | 13.27 | 13.31 | 13.18 | 13.19 | 294,330 | -0.08(-0.61%) |
Mar 29, 2021 | 13.27 | 13.43 | 13.27 | 13.28 | 148,518 | -0.09(-0.66%) |
Mar 26, 2021 | 13.35 | 13.42 | 13.25 | 13.36 | 210,916 | +0.04(+0.33%) |
Mar 25, 2021 | 13.36 | 13.36 | 13.17 | 13.32 | 279,479 | +0.07(+0.50%) |
Mar 24, 2021 | 13.44 | 13.64 | 13.23 | 13.25 | 248,861 | -0.11(-0.83%) |
Mar 23, 2021 | 13.53 | 13.60 | 13.34 | 13.36 | 413,439 | -0.15(-1.14%) |
Mar 22, 2021 | 13.50 | 13.61 | 13.41 | 13.52 | 238,626 | +0.08(+0.60%) |
Mar 19, 2021 | 13.44 | 13.65 | 13.44 | 13.44 | 370,767 | +0.00(+0.00%) |
Mar 18, 2021 | 13.72 | 13.75 | 13.37 | 13.44 | 240,458 | -0.29(-2.14%) |
Mar 17, 2021 | 13.87 | 13.92 | 13.67 | 13.73 | 269,254 | -0.09(-0.64%) |
Mar 16, 2021 | 13.91 | 13.91 | 13.72 | 13.82 | 359,415 | -0.04(-0.26%) |
Mar 15, 2021 | 13.79 | 13.96 | 13.71 | 13.86 | 321,572 | +0.19(+1.37%) |
Mar 12, 2021 | 13.69 | 13.83 | 13.65 | 13.67 | 223,572 | -0.01(-0.11%) |
Mar 11, 2021 | 13.63 | 13.75 | 13.53 | 13.68 | 129,422 | +0.05(+0.37%) |
Mar 10, 2021 | 13.73 | 13.83 | 13.62 | 13.63 | 219,068 | -0.04(-0.32%) |
Mar 09, 2021 | 13.70 | 13.78 | 13.64 | 13.68 | 402,746 | -0.01(-0.05%) |
Mar 08, 2021 | 13.68 | 13.82 | 13.49 | 13.68 | 323,070 | +0.00(+0.00%) |
Mar 05, 2021 | 13.69 | 13.76 | 13.43 | 13.68 | 315,583 | -0.01(-0.05%) |
Mar 04, 2021 | 13.99 | 14.06 | 13.58 | 13.69 | 272,302 | -0.16(-1.15%) |
Mar 03, 2021 | 13.89 | 14.12 | 13.78 | 13.85 | 170,151 | +0.06(+0.47%) |
Mar 02, 2021 | 13.89 | 13.99 | 13.77 | 13.78 | 247,353 | -0.13(-0.93%) |