Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.48 | 13.63 | 13.47 | 13.55 | 14,676 | +0.09(+0.65%) |
May 27, 2021 | 13.47 | 13.56 | 13.37 | 13.46 | 12,965 | -0.12(-0.86%) |
May 26, 2021 | 13.55 | 13.59 | 13.44 | 13.58 | 8,544 | -0.02(-0.14%) |
May 25, 2021 | 13.64 | 13.68 | 13.53 | 13.60 | 13,545 | -0.07(-0.50%) |
May 24, 2021 | 13.67 | 13.87 | 13.58 | 13.67 | 9,877 | +0.00(+0.00%) |
May 21, 2021 | 13.89 | 13.89 | 13.58 | 13.67 | 8,586 | -0.11(-0.78%) |
May 20, 2021 | 13.73 | 13.88 | 13.58 | 13.78 | 22,211 | -0.02(-0.14%) |
May 19, 2021 | 13.64 | 13.82 | 13.56 | 13.80 | 14,690 | +0.10(+0.71%) |
May 18, 2021 | 13.69 | 13.83 | 13.69 | 13.70 | 11,109 | -0.07(-0.50%) |
May 17, 2021 | 13.54 | 13.77 | 13.54 | 13.77 | 7,055 | +0.07(+0.50%) |
May 14, 2021 | 13.66 | 13.76 | 13.62 | 13.70 | 9,423 | +0.11(+0.79%) |
May 13, 2021 | 13.44 | 13.60 | 13.38 | 13.59 | 15,508 | +0.27(+2.05%) |
May 12, 2021 | 13.57 | 13.57 | 13.32 | 13.32 | 18,627 | -0.12(-0.87%) |
May 11, 2021 | 13.45 | 13.47 | 13.32 | 13.44 | 8,539 | +0.04(+0.29%) |
May 10, 2021 | 13.53 | 13.73 | 13.39 | 13.40 | 22,611 | -0.17(-1.22%) |
May 07, 2021 | 13.54 | 13.63 | 13.54 | 13.56 | 20,133 | +0.03(+0.22%) |
May 06, 2021 | 13.59 | 13.66 | 13.53 | 13.53 | 16,721 | -0.05(-0.36%) |
May 05, 2021 | 13.79 | 13.85 | 13.53 | 13.58 | 22,040 | -0.24(-1.77%) |
May 04, 2021 | 13.79 | 14.02 | 13.74 | 13.83 | 16,962 | +0.11(+0.78%) |
May 03, 2021 | 13.60 | 13.72 | 13.59 | 13.72 | 12,642 | +0.19(+1.37%) |
Apr 30, 2021 | 13.54 | 13.73 | 13.53 | 13.53 | 29,270 | +0.00(+0.00%) |
Apr 29, 2021 | 13.83 | 13.83 | 13.53 | 13.53 | 14,467 | -0.18(-1.28%) |
Apr 28, 2021 | 13.76 | 13.95 | 13.68 | 13.71 | 18,862 | -0.02(-0.14%) |
Apr 27, 2021 | 13.53 | 13.77 | 13.53 | 13.73 | 16,488 | +0.29(+2.18%) |
Apr 26, 2021 | 13.53 | 13.65 | 13.39 | 13.44 | 29,067 | +0.00(+0.00%) |
Apr 23, 2021 | 13.35 | 13.53 | 13.34 | 13.44 | 13,202 | +0.10(+0.73%) |
Apr 22, 2021 | 13.65 | 13.65 | 13.34 | 13.34 | 17,724 | -0.20(-1.44%) |
Apr 21, 2021 | 13.61 | 13.63 | 13.52 | 13.53 | 10,559 | -0.04(-0.29%) |
Apr 20, 2021 | 13.92 | 13.92 | 13.53 | 13.57 | 16,328 | +0.03(+0.22%) |
Apr 19, 2021 | 13.53 | 13.59 | 13.47 | 13.54 | 29,503 | +0.01(+0.07%) |
Apr 16, 2021 | 13.74 | 13.74 | 13.53 | 13.53 | 12,383 | +0.00(+0.00%) |
Apr 15, 2021 | 13.75 | 13.96 | 13.53 | 13.53 | 14,236 | -0.06(-0.43%) |
Apr 14, 2021 | 13.59 | 13.91 | 13.58 | 13.59 | 8,745 | +0.02(+0.14%) |
Apr 13, 2021 | 13.51 | 13.95 | 13.32 | 13.57 | 17,285 | +0.13(+0.94%) |
Apr 12, 2021 | 13.82 | 13.82 | 13.45 | 13.45 | 18,320 | -0.28(-2.06%) |
Apr 09, 2021 | 13.84 | 13.97 | 13.73 | 13.73 | 11,667 | -0.12(-0.85%) |
Apr 08, 2021 | 13.74 | 13.97 | 13.73 | 13.85 | 10,478 | +0.17(+1.21%) |
Apr 07, 2021 | 13.87 | 14.07 | 13.68 | 13.68 | 29,222 | -0.05(-0.36%) |
Apr 06, 2021 | 14.28 | 14.28 | 13.73 | 13.73 | 10,048 | -0.49(-3.44%) |
Apr 05, 2021 | 14.60 | 14.81 | 14.22 | 14.22 | 14,867 | -0.35(-2.41%) |
Apr 01, 2021 | 14.59 | 14.59 | 14.42 | 14.57 | 9,927 | +0.15(+1.02%) |
Mar 31, 2021 | 14.56 | 15.15 | 13.97 | 14.42 | 36,311 | -0.44(-2.96%) |
Mar 30, 2021 | 13.76 | 15.50 | 13.35 | 14.86 | 34,713 | +1.13(+8.26%) |
Mar 29, 2021 | 13.71 | 13.97 | 13.62 | 13.73 | 13,917 | -0.14(-0.99%) |
Mar 26, 2021 | 13.63 | 13.87 | 13.55 | 13.87 | 9,006 | +0.38(+2.83%) |
Mar 25, 2021 | 13.92 | 13.94 | 13.38 | 13.48 | 10,790 | -0.44(-3.16%) |
Mar 24, 2021 | 13.84 | 14.15 | 13.84 | 13.92 | 15,717 | +0.35(+2.59%) |
Mar 23, 2021 | 13.92 | 13.92 | 13.57 | 13.57 | 13,560 | -0.38(-2.73%) |
Mar 22, 2021 | 14.82 | 14.93 | 13.92 | 13.95 | 17,162 | -0.92(-6.18%) |
Mar 19, 2021 | 14.22 | 15.11 | 14.02 | 14.87 | 170,605 | +0.64(+4.46%) |
Mar 18, 2021 | 14.28 | 14.30 | 14.21 | 14.24 | 19,553 | +0.02(+0.14%) |
Mar 17, 2021 | 14.31 | 14.31 | 14.22 | 14.22 | 16,547 | -0.30(-2.09%) |
Mar 16, 2021 | 14.56 | 14.56 | 13.89 | 14.52 | 18,009 | -0.19(-1.26%) |
Mar 15, 2021 | 15.00 | 15.05 | 14.63 | 14.71 | 18,623 | -0.33(-2.21%) |
Mar 12, 2021 | 14.95 | 15.05 | 14.81 | 15.04 | 42,676 | +0.26(+1.79%) |
Mar 11, 2021 | 14.84 | 14.90 | 14.71 | 14.77 | 23,056 | -0.11(-0.72%) |
Mar 10, 2021 | 14.85 | 15.00 | 14.58 | 14.88 | 33,451 | +0.21(+1.47%) |
Mar 09, 2021 | 14.71 | 14.86 | 14.66 | 14.67 | 51,692 | -0.13(-0.86%) |
Mar 08, 2021 | 14.38 | 14.80 | 14.15 | 14.79 | 26,085 | +0.34(+2.37%) |
Mar 05, 2021 | 14.59 | 15.08 | 14.17 | 14.45 | 37,355 | +0.07(+0.48%) |
Mar 04, 2021 | 14.20 | 14.73 | 14.20 | 14.38 | 35,392 | +0.33(+2.35%) |
Mar 03, 2021 | 13.62 | 14.30 | 13.48 | 14.05 | 19,370 | +0.29(+2.12%) |
Mar 02, 2021 | 13.76 | 13.91 | 13.76 | 13.76 | 11,699 | -0.11(-0.77%) |