Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.40 | 14.40 | 14.29 | 14.32 | 78,983 | -0.01(-0.06%) |
May 27, 2021 | 14.25 | 14.36 | 14.24 | 14.32 | 113,908 | +0.07(+0.50%) |
May 26, 2021 | 14.22 | 14.29 | 14.19 | 14.25 | 129,228 | +0.05(+0.33%) |
May 25, 2021 | 14.32 | 14.35 | 14.20 | 14.21 | 88,551 | -0.08(-0.55%) |
May 24, 2021 | 14.19 | 14.36 | 14.19 | 14.29 | 100,500 | +0.09(+0.61%) |
May 21, 2021 | 14.12 | 14.22 | 14.12 | 14.20 | 140,555 | +0.08(+0.56%) |
May 20, 2021 | 14.19 | 14.25 | 14.09 | 14.12 | 85,283 | -0.02(-0.11%) |
May 19, 2021 | 14.07 | 14.19 | 14.01 | 14.13 | 87,348 | -0.08(-0.55%) |
May 18, 2021 | 14.19 | 14.25 | 14.17 | 14.21 | 133,466 | +0.09(+0.61%) |
May 17, 2021 | 13.99 | 14.17 | 13.99 | 14.13 | 74,020 | +0.16(+1.13%) |
May 14, 2021 | 13.99 | 14.07 | 13.94 | 13.97 | 72,234 | +0.17(+1.26%) |
May 13, 2021 | 13.58 | 13.91 | 13.58 | 13.80 | 199,765 | +0.24(+1.74%) |
May 12, 2021 | 13.80 | 13.91 | 13.56 | 13.56 | 128,230 | -0.35(-2.55%) |
May 11, 2021 | 13.98 | 14.05 | 13.82 | 13.91 | 125,969 | -0.20(-1.39%) |
May 10, 2021 | 14.33 | 14.38 | 14.11 | 14.11 | 111,053 | -0.14(-0.99%) |
May 07, 2021 | 14.20 | 14.28 | 14.16 | 14.25 | 64,328 | +0.13(+0.95%) |
May 06, 2021 | 14.11 | 14.14 | 14.02 | 14.12 | 49,500 | +0.05(+0.34%) |
May 05, 2021 | 14.13 | 14.13 | 14.06 | 14.07 | 57,307 | -0.03(-0.22%) |
May 04, 2021 | 14.09 | 14.17 | 13.91 | 14.10 | 295,443 | +0.02(+0.11%) |
May 03, 2021 | 14.00 | 14.09 | 13.94 | 14.09 | 125,219 | +0.15(+1.07%) |
Apr 30, 2021 | 13.97 | 13.99 | 13.89 | 13.94 | 125,155 | -0.03(-0.23%) |
Apr 29, 2021 | 14.00 | 14.03 | 13.90 | 13.97 | 64,909 | +0.03(+0.23%) |
Apr 28, 2021 | 13.96 | 13.99 | 13.91 | 13.94 | 54,435 | +0.02(+0.11%) |
Apr 27, 2021 | 13.99 | 13.99 | 13.89 | 13.92 | 51,133 | +0.02(+0.11%) |
Apr 26, 2021 | 13.95 | 13.95 | 13.89 | 13.91 | 34,957 | +0.02(+0.11%) |
Apr 23, 2021 | 13.79 | 13.93 | 13.79 | 13.89 | 41,040 | +0.11(+0.80%) |
Apr 22, 2021 | 13.93 | 13.93 | 13.76 | 13.78 | 73,661 | -0.09(-0.68%) |
Apr 21, 2021 | 13.79 | 13.89 | 13.75 | 13.88 | 68,468 | +0.06(+0.45%) |
Apr 20, 2021 | 13.88 | 13.88 | 13.75 | 13.81 | 113,807 | -0.02(-0.11%) |
Apr 19, 2021 | 13.91 | 13.93 | 13.82 | 13.83 | 83,779 | -0.06(-0.45%) |
Apr 16, 2021 | 13.91 | 13.94 | 13.87 | 13.89 | 71,772 | +0.02(+0.11%) |
Apr 15, 2021 | 13.85 | 13.88 | 13.83 | 13.88 | 61,362 | +0.11(+0.80%) |
Apr 14, 2021 | 13.80 | 13.84 | 13.73 | 13.77 | 95,081 | +0.02(+0.11%) |
Apr 13, 2021 | 13.72 | 13.77 | 13.72 | 13.75 | 56,364 | +0.07(+0.52%) |
Apr 12, 2021 | 13.69 | 13.75 | 13.67 | 13.68 | 131,469 | -0.02(-0.11%) |
Apr 09, 2021 | 13.66 | 13.72 | 13.62 | 13.70 | 137,669 | +0.08(+0.58%) |
Apr 08, 2021 | 13.59 | 13.62 | 13.56 | 13.62 | 85,342 | +0.11(+0.81%) |
Apr 07, 2021 | 13.48 | 13.53 | 13.46 | 13.51 | 89,227 | +0.02(+0.17%) |
Apr 06, 2021 | 13.44 | 13.53 | 13.43 | 13.48 | 82,534 | +0.05(+0.41%) |
Apr 05, 2021 | 13.34 | 13.44 | 13.31 | 13.43 | 100,668 | +0.15(+1.12%) |
Apr 01, 2021 | 13.25 | 13.30 | 13.22 | 13.28 | 90,417 | +0.11(+0.83%) |
Mar 31, 2021 | 13.19 | 13.23 | 13.13 | 13.17 | 140,288 | +0.09(+0.72%) |
Mar 30, 2021 | 13.16 | 13.17 | 13.05 | 13.08 | 86,930 | -0.05(-0.42%) |
Mar 29, 2021 | 13.11 | 13.17 | 13.05 | 13.13 | 88,256 | +0.02(+0.12%) |
Mar 26, 2021 | 13.06 | 13.12 | 13.00 | 13.12 | 127,963 | +0.13(+1.03%) |
Mar 25, 2021 | 12.97 | 13.05 | 12.86 | 12.98 | 124,492 | -0.09(-0.66%) |
Mar 24, 2021 | 13.15 | 13.19 | 13.05 | 13.07 | 77,061 | -0.04(-0.30%) |
Mar 23, 2021 | 13.08 | 13.19 | 13.08 | 13.11 | 166,771 | -0.05(-0.36%) |
Mar 22, 2021 | 13.15 | 13.18 | 13.12 | 13.16 | 86,538 | +0.06(+0.48%) |
Mar 19, 2021 | 13.12 | 13.12 | 13.01 | 13.09 | 58,674 | +0.01(+0.06%) |
Mar 18, 2021 | 13.16 | 13.22 | 13.07 | 13.09 | 84,519 | -0.10(-0.75%) |
Mar 17, 2021 | 13.18 | 13.20 | 13.13 | 13.18 | 57,714 | -0.00(-0.01%) |
Mar 16, 2021 | 13.16 | 13.20 | 13.12 | 13.19 | 80,852 | +0.06(+0.47%) |
Mar 15, 2021 | 13.07 | 13.14 | 13.07 | 13.12 | 51,552 | +0.03(+0.24%) |
Mar 12, 2021 | 13.12 | 13.12 | 12.99 | 13.09 | 123,897 | +0.01(+0.06%) |
Mar 11, 2021 | 13.12 | 13.16 | 13.09 | 13.09 | 73,706 | +0.02(+0.12%) |
Mar 10, 2021 | 13.04 | 13.09 | 12.99 | 13.07 | 49,783 | +0.11(+0.84%) |
Mar 09, 2021 | 12.99 | 13.05 | 12.94 | 12.96 | 54,096 | +0.11(+0.85%) |
Mar 08, 2021 | 12.85 | 12.92 | 12.80 | 12.85 | 68,291 | +0.05(+0.36%) |
Mar 05, 2021 | 12.70 | 12.80 | 12.51 | 12.80 | 97,448 | +0.18(+1.42%) |
Mar 04, 2021 | 12.91 | 12.96 | 12.51 | 12.63 | 166,054 | -0.29(-2.23%) |
Mar 03, 2021 | 13.03 | 13.10 | 12.91 | 12.91 | 85,152 | -0.13(-1.01%) |
Mar 02, 2021 | 13.11 | 13.15 | 12.99 | 13.05 | 121,035 | -0.02(-0.18%) |