Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.83 | 13.88 | 13.76 | 13.83 | 165,293 | +0.03(+0.23%) |
May 27, 2021 | 13.83 | 13.87 | 13.75 | 13.80 | 177,770 | +0.03(+0.23%) |
May 26, 2021 | 13.79 | 13.80 | 13.66 | 13.76 | 167,486 | +0.08(+0.57%) |
May 25, 2021 | 13.63 | 13.76 | 13.54 | 13.69 | 258,026 | +0.17(+1.27%) |
May 24, 2021 | 13.52 | 13.59 | 13.46 | 13.52 | 261,224 | +0.08(+0.58%) |
May 21, 2021 | 13.50 | 13.63 | 13.43 | 13.44 | 204,189 | -0.06(-0.46%) |
May 20, 2021 | 13.45 | 13.65 | 13.27 | 13.50 | 551,011 | +0.21(+1.58%) |
May 19, 2021 | 13.16 | 13.29 | 12.99 | 13.29 | 345,727 | +0.03(+0.24%) |
May 18, 2021 | 13.17 | 13.38 | 13.17 | 13.26 | 442,304 | +0.00(+0.00%) |
May 17, 2021 | 13.26 | 13.31 | 13.06 | 13.26 | 329,814 | +0.05(+0.41%) |
May 14, 2021 | 13.02 | 13.26 | 12.97 | 13.20 | 353,468 | +0.30(+2.30%) |
May 13, 2021 | 12.87 | 13.09 | 12.87 | 12.91 | 569,066 | +0.03(+0.26%) |
May 12, 2021 | 13.18 | 13.28 | 12.84 | 12.87 | 744,170 | -0.48(-3.60%) |
May 11, 2021 | 12.46 | 13.73 | 12.25 | 13.35 | 1,187,506 | -0.46(-3.36%) |
May 10, 2021 | 13.94 | 14.00 | 13.79 | 13.82 | 327,328 | -0.05(-0.34%) |
May 07, 2021 | 13.95 | 14.11 | 13.87 | 13.87 | 330,052 | -0.09(-0.61%) |
May 06, 2021 | 14.01 | 14.02 | 13.86 | 13.95 | 215,738 | +0.03(+0.22%) |
May 05, 2021 | 13.93 | 14.03 | 13.92 | 13.92 | 235,333 | -0.05(-0.33%) |
May 04, 2021 | 14.04 | 14.07 | 13.79 | 13.97 | 271,454 | -0.05(-0.39%) |
May 03, 2021 | 14.04 | 14.14 | 13.94 | 14.02 | 196,240 | +0.09(+0.61%) |
Apr 30, 2021 | 13.94 | 13.97 | 13.89 | 13.94 | 175,856 | +0.02(+0.11%) |
Apr 29, 2021 | 14.13 | 14.15 | 13.89 | 13.92 | 358,211 | -0.06(-0.44%) |
Apr 28, 2021 | 13.97 | 14.03 | 13.95 | 13.98 | 206,593 | +0.02(+0.11%) |
Apr 27, 2021 | 14.18 | 14.25 | 13.96 | 13.97 | 308,326 | -0.15(-1.04%) |
Apr 26, 2021 | 14.23 | 14.27 | 14.08 | 14.11 | 278,823 | -0.01(-0.06%) |
Apr 23, 2021 | 14.04 | 14.18 | 14.04 | 14.12 | 285,266 | +0.09(+0.66%) |
Apr 22, 2021 | 14.14 | 14.28 | 14.00 | 14.03 | 252,364 | -0.18(-1.25%) |
Apr 21, 2021 | 14.11 | 14.24 | 14.00 | 14.21 | 292,579 | +0.09(+0.66%) |
Apr 20, 2021 | 14.23 | 14.66 | 14.08 | 14.11 | 540,396 | -0.12(-0.82%) |
Apr 19, 2021 | 14.21 | 14.31 | 14.15 | 14.23 | 269,337 | +0.04(+0.27%) |
Apr 16, 2021 | 14.27 | 14.35 | 14.14 | 14.19 | 372,614 | -0.04(-0.27%) |
Apr 15, 2021 | 14.14 | 14.32 | 14.11 | 14.23 | 312,678 | +0.09(+0.60%) |
Apr 14, 2021 | 14.18 | 14.21 | 14.04 | 14.14 | 344,741 | +0.01(+0.05%) |
Apr 13, 2021 | 13.75 | 14.18 | 13.75 | 14.14 | 311,312 | +0.10(+0.73%) |
Apr 12, 2021 | 14.07 | 14.10 | 13.99 | 14.03 | 313,655 | +0.02(+0.11%) |
Apr 09, 2021 | 14.10 | 14.10 | 13.96 | 14.02 | 335,278 | +0.00(+0.00%) |
Apr 08, 2021 | 14.01 | 14.05 | 13.92 | 14.02 | 372,797 | +0.11(+0.78%) |
Apr 07, 2021 | 14.06 | 14.06 | 13.68 | 13.91 | 437,150 | +0.18(+1.29%) |
Apr 06, 2021 | 13.62 | 13.87 | 13.60 | 13.73 | 312,223 | +0.15(+1.08%) |
Apr 05, 2021 | 13.43 | 13.64 | 13.42 | 13.59 | 382,514 | +0.16(+1.21%) |
Apr 01, 2021 | 13.28 | 13.47 | 13.24 | 13.43 | 424,937 | +0.15(+1.10%) |
Mar 31, 2021 | 13.14 | 13.29 | 13.14 | 13.28 | 197,684 | +0.17(+1.29%) |
Mar 30, 2021 | 13.07 | 13.19 | 13.05 | 13.11 | 308,254 | -0.05(-0.41%) |
Mar 29, 2021 | 13.13 | 13.23 | 13.11 | 13.16 | 205,885 | -0.01(-0.06%) |
Mar 26, 2021 | 13.04 | 13.18 | 12.99 | 13.17 | 269,364 | +0.12(+0.89%) |
Mar 25, 2021 | 12.96 | 13.08 | 12.87 | 13.06 | 266,676 | -0.02(-0.18%) |
Mar 24, 2021 | 13.12 | 13.22 | 13.07 | 13.08 | 286,492 | -0.04(-0.29%) |
Mar 23, 2021 | 13.20 | 13.25 | 13.09 | 13.12 | 206,663 | -0.12(-0.87%) |
Mar 22, 2021 | 13.26 | 13.29 | 13.19 | 13.23 | 319,586 | +0.05(+0.35%) |
Mar 19, 2021 | 13.23 | 13.26 | 12.99 | 13.19 | 448,033 | +0.11(+0.82%) |
Mar 18, 2021 | 13.22 | 13.26 | 13.05 | 13.08 | 234,015 | -0.18(-1.34%) |
Mar 17, 2021 | 13.14 | 13.26 | 13.12 | 13.26 | 191,892 | +0.08(+0.64%) |
Mar 16, 2021 | 13.13 | 13.27 | 13.03 | 13.17 | 289,768 | +0.00(+0.00%) |
Mar 15, 2021 | 13.19 | 13.29 | 13.13 | 13.17 | 303,180 | +0.00(+0.00%) |
Mar 12, 2021 | 13.12 | 13.17 | 12.99 | 13.17 | 238,354 | +0.02(+0.18%) |
Mar 11, 2021 | 12.96 | 13.23 | 12.96 | 13.15 | 320,331 | +0.22(+1.68%) |
Mar 10, 2021 | 13.09 | 13.09 | 12.85 | 12.93 | 411,160 | +0.09(+0.72%) |
Mar 09, 2021 | 12.75 | 12.90 | 12.69 | 12.84 | 318,969 | +0.34(+2.70%) |
Mar 08, 2021 | 12.74 | 12.83 | 12.46 | 12.50 | 393,495 | -0.20(-1.57%) |
Mar 05, 2021 | 12.69 | 12.71 | 12.34 | 12.70 | 225,319 | +0.20(+1.59%) |
Mar 04, 2021 | 12.78 | 12.81 | 12.43 | 12.50 | 326,472 | -0.23(-1.81%) |
Mar 03, 2021 | 12.88 | 13.01 | 12.69 | 12.73 | 340,230 | -0.18(-1.42%) |
Mar 02, 2021 | 12.87 | 12.98 | 12.73 | 12.92 | 290,264 | +0.08(+0.60%) |