Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.57 | 13.72 | 13.51 | 13.69 | 813,917 | +0.17(+1.24%) |
May 27, 2021 | 13.55 | 13.62 | 13.52 | 13.52 | 1,057,149 | +0.04(+0.31%) |
May 26, 2021 | 13.35 | 13.50 | 13.31 | 13.48 | 564,803 | +0.13(+0.94%) |
May 25, 2021 | 13.52 | 13.60 | 13.35 | 13.36 | 999,292 | -0.14(-1.04%) |
May 24, 2021 | 13.52 | 13.60 | 13.41 | 13.50 | 639,105 | +0.05(+0.36%) |
May 21, 2021 | 13.63 | 13.66 | 13.43 | 13.45 | 865,782 | -0.10(-0.77%) |
May 20, 2021 | 13.24 | 13.58 | 13.23 | 13.55 | 989,263 | +0.31(+2.38%) |
May 19, 2021 | 13.20 | 13.29 | 13.09 | 13.24 | 2,133,658 | -0.10(-0.79%) |
May 18, 2021 | 13.41 | 13.46 | 13.32 | 13.34 | 1,098,284 | -0.03(-0.21%) |
May 17, 2021 | 13.32 | 13.43 | 13.18 | 13.37 | 1,198,216 | +0.01(+0.10%) |
May 14, 2021 | 13.29 | 13.40 | 13.18 | 13.36 | 1,087,870 | +0.22(+1.70%) |
May 13, 2021 | 13.04 | 13.40 | 12.99 | 13.13 | 1,686,388 | +0.16(+1.24%) |
May 12, 2021 | 13.31 | 13.34 | 12.82 | 12.97 | 2,785,351 | -0.36(-2.72%) |
May 11, 2021 | 13.42 | 13.54 | 13.29 | 13.34 | 1,422,474 | -0.19(-1.39%) |
May 10, 2021 | 13.84 | 13.90 | 13.52 | 13.52 | 1,146,927 | -0.32(-2.32%) |
May 07, 2021 | 13.75 | 13.94 | 13.72 | 13.85 | 781,645 | +0.10(+0.71%) |
May 06, 2021 | 14.05 | 14.05 | 13.63 | 13.75 | 1,250,024 | -0.32(-2.28%) |
May 05, 2021 | 14.00 | 14.19 | 13.82 | 14.07 | 1,368,437 | +0.12(+0.85%) |
May 04, 2021 | 14.01 | 14.12 | 13.71 | 13.95 | 1,058,128 | -0.11(-0.80%) |
May 03, 2021 | 14.11 | 14.15 | 14.02 | 14.06 | 1,178,588 | +0.06(+0.40%) |
Apr 30, 2021 | 14.04 | 14.12 | 13.93 | 14.01 | 898,303 | -0.03(-0.20%) |
Apr 29, 2021 | 14.15 | 14.15 | 13.95 | 14.03 | 666,589 | +0.01(+0.05%) |
Apr 28, 2021 | 13.94 | 14.03 | 13.89 | 14.03 | 650,579 | +0.15(+1.06%) |
Apr 27, 2021 | 13.86 | 13.98 | 13.83 | 13.88 | 701,864 | +0.06(+0.46%) |
Apr 26, 2021 | 13.87 | 13.96 | 13.78 | 13.82 | 668,334 | +0.00(+0.00%) |
Apr 23, 2021 | 13.57 | 13.91 | 13.45 | 13.82 | 1,167,293 | +0.27(+1.96%) |
Apr 22, 2021 | 13.52 | 13.71 | 13.46 | 13.55 | 711,189 | +0.08(+0.57%) |
Apr 21, 2021 | 13.30 | 13.51 | 13.17 | 13.47 | 889,028 | +0.15(+1.10%) |
Apr 20, 2021 | 13.62 | 13.62 | 13.27 | 13.33 | 1,310,974 | -0.29(-2.10%) |
Apr 19, 2021 | 13.75 | 13.75 | 13.50 | 13.61 | 1,186,636 | -0.14(-1.02%) |
Apr 16, 2021 | 13.94 | 13.96 | 13.71 | 13.75 | 1,196,210 | -0.10(-0.71%) |
Apr 15, 2021 | 13.84 | 13.91 | 13.64 | 13.85 | 1,065,376 | +0.11(+0.81%) |
Apr 14, 2021 | 13.96 | 14.04 | 13.73 | 13.74 | 1,695,611 | -0.24(-1.75%) |
Apr 13, 2021 | 13.92 | 14.05 | 13.78 | 13.98 | 1,584,214 | +0.01(+0.10%) |
Apr 12, 2021 | 13.86 | 13.98 | 13.80 | 13.97 | 1,288,974 | +0.12(+0.89%) |
Apr 09, 2021 | 13.90 | 13.94 | 13.80 | 13.85 | 930,087 | -0.05(-0.34%) |
Apr 08, 2021 | 13.66 | 13.93 | 13.62 | 13.90 | 1,057,569 | +0.25(+1.80%) |
Apr 07, 2021 | 13.68 | 13.71 | 13.59 | 13.65 | 941,560 | -0.07(-0.50%) |
Apr 06, 2021 | 13.78 | 13.83 | 13.70 | 13.72 | 1,189,948 | -0.03(-0.25%) |
Apr 05, 2021 | 13.66 | 13.85 | 13.65 | 13.75 | 1,065,051 | +0.11(+0.80%) |
Apr 01, 2021 | 13.46 | 13.66 | 13.38 | 13.64 | 811,262 | +0.27(+1.99%) |
Mar 31, 2021 | 13.55 | 13.66 | 13.38 | 13.38 | 1,588,879 | -0.17(-1.26%) |
Mar 30, 2021 | 13.34 | 13.60 | 13.30 | 13.55 | 998,471 | +0.26(+1.95%) |
Mar 29, 2021 | 13.45 | 13.51 | 13.27 | 13.29 | 783,672 | -0.18(-1.37%) |
Mar 26, 2021 | 13.44 | 13.49 | 13.28 | 13.47 | 1,079,681 | +0.18(+1.39%) |
Mar 25, 2021 | 12.97 | 13.40 | 12.78 | 13.29 | 1,650,359 | +0.27(+2.10%) |
Mar 24, 2021 | 13.24 | 13.51 | 13.02 | 13.02 | 1,090,913 | -0.08(-0.57%) |
Mar 23, 2021 | 13.27 | 13.38 | 13.00 | 13.09 | 826,609 | -0.25(-1.89%) |
Mar 22, 2021 | 13.32 | 13.36 | 13.12 | 13.34 | 943,305 | +0.01(+0.10%) |
Mar 19, 2021 | 13.10 | 13.39 | 12.93 | 13.33 | 2,854,877 | +0.21(+1.61%) |
Mar 18, 2021 | 13.53 | 13.55 | 13.04 | 13.12 | 984,480 | -0.43(-3.17%) |
Mar 17, 2021 | 13.53 | 13.58 | 13.34 | 13.55 | 869,358 | +0.02(+0.15%) |
Mar 16, 2021 | 13.45 | 13.55 | 13.36 | 13.53 | 1,602,294 | +0.05(+0.35%) |
Mar 15, 2021 | 13.38 | 13.48 | 13.27 | 13.48 | 755,771 | +0.08(+0.61%) |
Mar 12, 2021 | 13.45 | 13.56 | 13.36 | 13.40 | 929,355 | +0.02(+0.15%) |
Mar 11, 2021 | 13.19 | 13.39 | 13.10 | 13.38 | 3,213,026 | +0.30(+2.30%) |
Mar 10, 2021 | 13.14 | 13.27 | 13.06 | 13.08 | 1,215,927 | +0.08(+0.58%) |
Mar 09, 2021 | 12.97 | 13.15 | 12.78 | 13.00 | 794,778 | +0.12(+0.95%) |
Mar 08, 2021 | 12.87 | 13.12 | 12.77 | 12.88 | 1,846,399 | +0.14(+1.07%) |
Mar 05, 2021 | 12.79 | 12.82 | 12.04 | 12.74 | 1,929,478 | +0.01(+0.05%) |
Mar 04, 2021 | 12.83 | 13.05 | 12.50 | 12.74 | 1,832,572 | -0.10(-0.74%) |
Mar 03, 2021 | 12.96 | 13.11 | 12.83 | 12.83 | 1,387,581 | -0.04(-0.32%) |
Mar 02, 2021 | 12.97 | 13.04 | 12.61 | 12.87 | 3,453,921 | -0.31(-2.38%) |