Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.87 | 13.87 | 13.71 | 13.73 | 5,787 | +0.04(+0.29%) |
May 27, 2021 | 13.79 | 13.79 | 13.69 | 13.69 | 2,128 | -0.01(-0.06%) |
May 26, 2021 | 13.70 | 13.71 | 13.69 | 13.70 | 9,775 | -0.08(-0.59%) |
May 25, 2021 | 13.76 | 13.78 | 13.76 | 13.78 | 699 | -0.31(-2.18%) |
May 24, 2021 | 14.08 | 14.09 | 14.07 | 14.09 | 2,114 | +0.00(+0.01%) |
May 21, 2021 | 13.93 | 14.10 | 13.89 | 14.09 | 8,554 | +0.13(+0.93%) |
May 20, 2021 | 14.03 | 14.03 | 13.96 | 13.96 | 1,507 | -0.16(-1.12%) |
May 19, 2021 | 14.10 | 14.14 | 14.09 | 14.12 | 1,328 | -0.02(-0.14%) |
May 18, 2021 | 14.14 | 14.17 | 14.11 | 14.14 | 10,686 | -0.13(-0.89%) |
May 17, 2021 | 14.35 | 14.35 | 14.27 | 14.27 | 2,463 | -0.14(-0.95%) |
May 14, 2021 | 14.51 | 14.51 | 14.39 | 14.40 | 3,848 | -0.19(-1.33%) |
May 13, 2021 | 14.41 | 14.64 | 14.41 | 14.60 | 4,067 | +0.17(+1.17%) |
May 12, 2021 | 14.28 | 14.45 | 14.28 | 14.43 | 7,066 | +0.16(+1.11%) |
May 11, 2021 | 14.36 | 14.51 | 14.24 | 14.27 | 6,160 | +0.03(+0.24%) |
May 10, 2021 | 14.19 | 14.23 | 14.19 | 14.24 | 2,760 | +0.34(+2.44%) |
May 07, 2021 | 13.82 | 13.90 | 13.81 | 13.90 | 871 | -0.02(-0.18%) |
May 06, 2021 | 13.93 | 13.99 | 13.92 | 13.92 | 912 | -0.04(-0.29%) |
May 05, 2021 | 13.94 | 13.96 | 13.91 | 13.96 | 1,677 | -0.03(-0.24%) |
May 04, 2021 | 14.02 | 14.07 | 13.99 | 14.00 | 1,394 | +0.11(+0.80%) |
May 03, 2021 | 13.92 | 13.92 | 13.81 | 13.88 | 2,908 | +0.06(+0.41%) |
Apr 30, 2021 | 13.76 | 13.84 | 13.76 | 13.83 | 7,734 | +0.28(+2.08%) |
Apr 29, 2021 | 13.59 | 13.62 | 13.55 | 13.55 | 1,014 | +0.03(+0.20%) |
Apr 28, 2021 | 13.54 | 13.54 | 13.51 | 13.52 | 1,000 | -0.08(-0.55%) |
Apr 27, 2021 | 13.60 | 13.60 | 13.58 | 13.60 | 1,082 | -0.07(-0.50%) |
Apr 26, 2021 | 13.68 | 13.68 | 13.66 | 13.66 | 3,387 | +0.23(+1.74%) |
Apr 23, 2021 | 13.40 | 13.43 | 13.40 | 13.43 | 618 | -0.21(-1.51%) |
Apr 22, 2021 | 13.59 | 13.67 | 13.59 | 13.64 | 1,571 | -0.03(-0.21%) |
Apr 21, 2021 | 13.75 | 13.75 | 13.65 | 13.66 | 981 | -0.03(-0.21%) |
Apr 20, 2021 | 13.67 | 13.69 | 13.67 | 13.69 | 4,124 | +0.05(+0.33%) |
Apr 19, 2021 | 13.63 | 13.69 | 13.63 | 13.65 | 5,064 | +0.00(+0.02%) |
Apr 16, 2021 | 13.65 | 13.65 | 13.61 | 13.64 | 3,815 | -0.06(-0.47%) |
Apr 15, 2021 | 13.72 | 13.72 | 13.66 | 13.71 | 1,024 | -0.02(-0.16%) |
Apr 14, 2021 | 13.63 | 13.73 | 13.63 | 13.73 | 1,945 | -0.05(-0.36%) |
Apr 13, 2021 | 13.76 | 13.78 | 13.74 | 13.78 | 683 | +0.03(+0.22%) |
Apr 12, 2021 | 13.87 | 13.87 | 13.75 | 13.75 | 1,948 | -0.00(-0.03%) |
Apr 09, 2021 | 13.79 | 13.81 | 13.76 | 13.76 | 1,959 | +0.19(+1.41%) |
Apr 08, 2021 | 13.53 | 13.56 | 13.52 | 13.56 | 388 | -0.21(-1.51%) |
Apr 07, 2021 | 13.80 | 13.80 | 13.77 | 13.77 | 944 | +0.34(+2.56%) |
Apr 06, 2021 | 13.39 | 13.43 | 13.38 | 13.43 | 1,986 | -0.06(-0.46%) |
Apr 05, 2021 | 13.38 | 13.51 | 13.38 | 13.49 | 3,359 | -0.05(-0.34%) |
Apr 01, 2021 | 13.45 | 13.54 | 13.45 | 13.54 | 1,443 | -0.19(-1.38%) |
Mar 31, 2021 | 13.69 | 13.73 | 13.69 | 13.73 | 574 | -0.04(-0.28%) |
Mar 30, 2021 | 13.82 | 13.85 | 13.76 | 13.77 | 1,957 | -0.06(-0.43%) |
Mar 29, 2021 | 13.87 | 13.87 | 13.81 | 13.83 | 3,288 | +0.08(+0.57%) |
Mar 26, 2021 | 14.01 | 14.02 | 13.75 | 13.75 | 1,649 | -0.40(-2.86%) |
Mar 25, 2021 | 14.22 | 14.24 | 14.10 | 14.15 | 2,807 | -0.06(-0.43%) |
Mar 24, 2021 | 13.94 | 14.21 | 13.94 | 14.21 | 2,480 | +0.51(+3.69%) |
Mar 23, 2021 | 13.62 | 13.71 | 13.62 | 13.71 | 359 | +0.29(+2.20%) |
Mar 22, 2021 | 13.45 | 13.45 | 13.41 | 13.41 | 464 | +0.00(+0.01%) |
Mar 19, 2021 | 13.41 | 13.41 | 13.41 | 13.41 | 412 | +0.02(+0.17%) |
Mar 18, 2021 | 13.29 | 13.39 | 13.29 | 13.39 | 428 | +0.10(+0.76%) |
Mar 17, 2021 | 13.45 | 13.45 | 13.29 | 13.29 | 973 | +0.03(+0.21%) |
Mar 16, 2021 | 13.25 | 13.30 | 13.25 | 13.26 | 835 | -0.13(-1.01%) |
Mar 15, 2021 | 13.43 | 13.43 | 13.39 | 13.39 | 405 | +0.02(+0.14%) |
Mar 12, 2021 | 13.39 | 13.47 | 13.37 | 13.37 | 10,621 | +0.35(+2.72%) |
Mar 11, 2021 | 13.18 | 13.18 | 13.02 | 13.02 | 517 | -0.47(-3.47%) |
Mar 10, 2021 | 13.50 | 13.53 | 13.48 | 13.49 | 1,249 | +0.12(+0.92%) |
Mar 09, 2021 | 13.45 | 13.45 | 13.29 | 13.37 | 3,377 | -0.30(-2.22%) |
Mar 08, 2021 | 13.65 | 13.67 | 13.63 | 13.67 | 629 | +0.46(+3.50%) |
Mar 05, 2021 | 13.31 | 13.33 | 13.21 | 13.21 | 928 | -0.15(-1.11%) |
Mar 04, 2021 | 13.19 | 13.41 | 13.15 | 13.36 | 3,445 | +0.36(+2.74%) |
Mar 03, 2021 | 12.90 | 13.00 | 12.81 | 13.00 | 8,217 | -0.09(-0.68%) |
Mar 02, 2021 | 12.96 | 13.09 | 12.96 | 13.09 | 682 | +0.26(+2.02%) |