Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.60 | 13.71 | 13.60 | 13.71 | 79,267 | +0.10(+0.71%) |
May 27, 2021 | 13.58 | 13.64 | 13.58 | 13.61 | 63,156 | +0.02(+0.13%) |
May 26, 2021 | 13.62 | 13.62 | 13.57 | 13.59 | 90,873 | +0.03(+0.19%) |
May 25, 2021 | 13.49 | 13.57 | 13.42 | 13.57 | 88,168 | +0.14(+1.04%) |
May 24, 2021 | 13.59 | 13.67 | 13.40 | 13.43 | 78,850 | -0.09(-0.65%) |
May 21, 2021 | 13.45 | 13.63 | 13.45 | 13.52 | 79,766 | +0.10(+0.72%) |
May 20, 2021 | 13.30 | 13.45 | 13.28 | 13.42 | 107,097 | +0.13(+0.99%) |
May 19, 2021 | 13.24 | 13.29 | 13.22 | 13.29 | 80,053 | +0.04(+0.33%) |
May 18, 2021 | 13.24 | 13.30 | 13.24 | 13.24 | 81,660 | +0.01(+0.07%) |
May 17, 2021 | 13.32 | 13.42 | 13.20 | 13.24 | 82,929 | -0.04(-0.26%) |
May 14, 2021 | 13.38 | 13.46 | 13.24 | 13.27 | 69,709 | -0.03(-0.20%) |
May 13, 2021 | 13.44 | 13.54 | 13.24 | 13.30 | 150,040 | -0.17(-1.27%) |
May 12, 2021 | 13.47 | 13.50 | 13.35 | 13.47 | 74,549 | +0.05(+0.39%) |
May 11, 2021 | 13.53 | 13.56 | 13.42 | 13.42 | 79,709 | -0.10(-0.77%) |
May 10, 2021 | 13.46 | 13.53 | 13.44 | 13.52 | 57,892 | +0.08(+0.58%) |
May 07, 2021 | 13.42 | 13.48 | 13.40 | 13.44 | 62,443 | +0.06(+0.46%) |
May 06, 2021 | 13.42 | 13.43 | 13.34 | 13.38 | 84,069 | +0.01(+0.07%) |
May 05, 2021 | 13.29 | 13.42 | 13.25 | 13.37 | 171,846 | +0.08(+0.59%) |
May 04, 2021 | 13.34 | 13.39 | 13.22 | 13.29 | 132,818 | -0.03(-0.20%) |
May 03, 2021 | 13.23 | 13.35 | 13.21 | 13.32 | 134,681 | +0.17(+1.33%) |
Apr 30, 2021 | 13.29 | 13.29 | 13.13 | 13.15 | 82,534 | -0.05(-0.40%) |
Apr 29, 2021 | 13.30 | 13.33 | 13.14 | 13.20 | 91,863 | -0.10(-0.72%) |
Apr 28, 2021 | 13.28 | 13.29 | 13.27 | 13.29 | 71,083 | +0.01(+0.07%) |
Apr 27, 2021 | 13.29 | 13.32 | 13.28 | 13.29 | 62,181 | -0.03(-0.20%) |
Apr 26, 2021 | 13.19 | 13.31 | 13.18 | 13.31 | 54,616 | +0.13(+0.99%) |
Apr 23, 2021 | 13.15 | 13.23 | 13.12 | 13.18 | 63,134 | -0.01(-0.07%) |
Apr 22, 2021 | 13.15 | 13.22 | 13.14 | 13.19 | 43,747 | +0.05(+0.40%) |
Apr 21, 2021 | 13.16 | 13.19 | 13.12 | 13.14 | 60,252 | -0.01(-0.07%) |
Apr 20, 2021 | 13.18 | 13.18 | 13.12 | 13.15 | 73,253 | -0.03(-0.20%) |
Apr 19, 2021 | 13.20 | 13.20 | 13.15 | 13.17 | 52,917 | +0.00(+0.00%) |
Apr 16, 2021 | 13.21 | 13.24 | 13.16 | 13.17 | 36,618 | +0.02(+0.13%) |
Apr 15, 2021 | 13.15 | 13.22 | 13.15 | 13.15 | 94,926 | +0.03(+0.20%) |
Apr 14, 2021 | 13.12 | 13.21 | 13.09 | 13.13 | 76,795 | +0.03(+0.23%) |
Apr 13, 2021 | 13.11 | 13.16 | 13.06 | 13.10 | 96,346 | +0.01(+0.07%) |
Apr 12, 2021 | 13.09 | 13.13 | 13.06 | 13.09 | 37,089 | +0.03(+0.27%) |
Apr 09, 2021 | 13.23 | 13.28 | 13.05 | 13.06 | 118,659 | -0.15(-1.12%) |
Apr 08, 2021 | 13.23 | 13.25 | 13.19 | 13.20 | 31,183 | -0.03(-0.20%) |
Apr 07, 2021 | 13.15 | 13.23 | 13.08 | 13.23 | 78,868 | +0.10(+0.73%) |
Apr 06, 2021 | 13.15 | 13.18 | 13.05 | 13.13 | 134,592 | -0.01(-0.07%) |
Apr 05, 2021 | 13.17 | 13.32 | 13.12 | 13.14 | 71,361 | +0.01(+0.07%) |
Apr 01, 2021 | 13.14 | 13.14 | 13.06 | 13.13 | 67,509 | +0.08(+0.60%) |
Mar 31, 2021 | 12.99 | 13.06 | 12.96 | 13.06 | 76,388 | +0.09(+0.67%) |
Mar 30, 2021 | 12.89 | 12.99 | 12.89 | 12.97 | 56,017 | +0.07(+0.54%) |
Mar 29, 2021 | 12.86 | 12.92 | 12.84 | 12.90 | 30,680 | +0.06(+0.47%) |
Mar 26, 2021 | 12.73 | 12.89 | 12.73 | 12.84 | 81,102 | +0.11(+0.89%) |
Mar 25, 2021 | 12.73 | 12.79 | 12.72 | 12.73 | 47,912 | -0.03(-0.27%) |
Mar 24, 2021 | 12.87 | 12.89 | 12.71 | 12.76 | 92,135 | -0.08(-0.61%) |
Mar 23, 2021 | 12.85 | 12.88 | 12.79 | 12.84 | 40,647 | +0.03(+0.20%) |
Mar 22, 2021 | 12.93 | 12.97 | 12.80 | 12.81 | 59,248 | -0.10(-0.74%) |
Mar 19, 2021 | 12.94 | 12.94 | 12.83 | 12.91 | 45,505 | +0.02(+0.13%) |
Mar 18, 2021 | 12.89 | 12.94 | 12.87 | 12.89 | 60,603 | -0.03(-0.27%) |
Mar 17, 2021 | 13.05 | 13.09 | 12.92 | 12.93 | 50,123 | -0.12(-0.93%) |
Mar 16, 2021 | 13.06 | 13.09 | 13.02 | 13.05 | 58,481 | -0.01(-0.07%) |
Mar 15, 2021 | 13.09 | 13.12 | 13.04 | 13.06 | 56,704 | -0.03(-0.20%) |
Mar 12, 2021 | 13.09 | 13.14 | 13.02 | 13.08 | 101,839 | -0.03(-0.24%) |
Mar 11, 2021 | 13.07 | 13.11 | 13.01 | 13.11 | 46,470 | +0.10(+0.73%) |
Mar 10, 2021 | 12.98 | 13.03 | 12.98 | 13.02 | 66,845 | +0.04(+0.33%) |
Mar 09, 2021 | 12.90 | 12.98 | 12.90 | 12.97 | 54,293 | +0.06(+0.47%) |
Mar 08, 2021 | 12.84 | 12.94 | 12.84 | 12.91 | 36,818 | +0.04(+0.34%) |
Mar 05, 2021 | 12.92 | 12.95 | 12.84 | 12.87 | 58,269 | -0.03(-0.20%) |
Mar 04, 2021 | 12.86 | 12.94 | 12.84 | 12.90 | 116,048 | +0.00(+0.00%) |
Mar 03, 2021 | 12.88 | 12.92 | 12.84 | 12.90 | 51,788 | +0.02(+0.13%) |
Mar 02, 2021 | 12.79 | 12.93 | 12.76 | 12.88 | 77,821 | +0.10(+0.74%) |