Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.32 | 13.32 | 13.18 | 13.24 | 4,673 | -0.15(-1.13%) |
May 27, 2021 | 13.34 | 13.41 | 13.34 | 13.39 | 1,763 | +0.00(+0.01%) |
May 26, 2021 | 13.41 | 13.41 | 13.38 | 13.39 | 1,541 | -0.10(-0.73%) |
May 25, 2021 | 13.43 | 13.49 | 13.42 | 13.49 | 1,315 | +0.07(+0.55%) |
May 24, 2021 | 13.50 | 13.50 | 13.38 | 13.42 | 9,192 | -0.11(-0.79%) |
May 21, 2021 | 13.49 | 13.62 | 13.47 | 13.52 | 2,745 | -0.17(-1.22%) |
May 20, 2021 | 13.75 | 13.75 | 13.67 | 13.69 | 5,278 | -0.24(-1.74%) |
May 19, 2021 | 13.97 | 14.04 | 13.81 | 13.93 | 15,378 | +0.14(+0.98%) |
May 18, 2021 | 13.69 | 13.80 | 13.61 | 13.80 | 18,860 | -0.38(-2.69%) |
May 17, 2021 | 14.22 | 14.22 | 14.18 | 14.18 | 2,738 | +0.25(+1.81%) |
May 14, 2021 | 14.06 | 14.06 | 13.93 | 13.93 | 2,157 | -0.45(-3.15%) |
May 13, 2021 | 14.47 | 14.51 | 14.38 | 14.38 | 3,940 | -0.25(-1.73%) |
May 12, 2021 | 14.12 | 14.70 | 14.12 | 14.63 | 10,017 | +0.94(+6.84%) |
May 11, 2021 | 13.85 | 13.92 | 13.66 | 13.70 | 36,745 | +0.46(+3.46%) |
May 10, 2021 | 13.02 | 13.24 | 13.02 | 13.24 | 34,359 | +0.03(+0.26%) |
May 07, 2021 | 13.21 | 13.24 | 13.20 | 13.20 | 1,180 | -0.14(-1.05%) |
May 06, 2021 | 13.55 | 13.55 | 13.34 | 13.34 | 1,273 | -0.19(-1.40%) |
May 05, 2021 | 13.45 | 13.54 | 13.45 | 13.53 | 5,165 | -0.34(-2.43%) |
May 04, 2021 | 13.74 | 13.97 | 13.74 | 13.87 | 1,084 | +0.32(+2.39%) |
May 03, 2021 | 13.67 | 13.67 | 13.54 | 13.55 | 1,868 | -0.30(-2.17%) |
Apr 30, 2021 | 13.85 | 13.85 | 13.85 | 13.85 | 310 | +0.22(+1.63%) |
Apr 29, 2021 | 13.51 | 13.62 | 13.51 | 13.62 | 783 | -0.04(-0.26%) |
Apr 28, 2021 | 13.64 | 13.66 | 13.64 | 13.66 | 593 | +0.03(+0.22%) |
Apr 27, 2021 | 13.61 | 13.63 | 13.61 | 13.63 | 591 | +0.31(+2.33%) |
Apr 26, 2021 | 13.26 | 13.32 | 13.26 | 13.32 | 2,511 | +0.11(+0.86%) |
Apr 23, 2021 | 13.31 | 13.34 | 13.21 | 13.21 | 3,723 | -0.22(-1.66%) |
Apr 22, 2021 | 13.29 | 13.50 | 13.25 | 13.43 | 2,507 | -0.07(-0.54%) |
Apr 21, 2021 | 13.84 | 13.84 | 13.50 | 13.50 | 286 | -0.22(-1.60%) |
Apr 20, 2021 | 13.79 | 13.79 | 13.72 | 13.72 | 2,299 | +0.55(+4.16%) |
Apr 19, 2021 | 13.08 | 13.18 | 13.07 | 13.18 | 3,554 | +0.27(+2.07%) |
Apr 16, 2021 | 12.97 | 12.97 | 12.91 | 12.91 | 1,034 | -0.06(-0.46%) |
Apr 15, 2021 | 13.08 | 13.08 | 12.93 | 12.97 | 1,884 | -0.12(-0.92%) |
Apr 14, 2021 | 13.09 | 13.09 | 13.09 | 13.09 | 42 | +0.06(+0.44%) |
Apr 13, 2021 | 13.16 | 13.16 | 13.03 | 13.03 | 644 | -0.17(-1.31%) |
Apr 12, 2021 | 13.08 | 13.20 | 13.08 | 13.20 | 1,379 | +0.14(+1.07%) |
Apr 09, 2021 | 13.13 | 13.13 | 13.06 | 13.06 | 2,275 | -0.18(-1.39%) |
Apr 08, 2021 | 13.18 | 13.25 | 13.18 | 13.25 | 31,315 | -0.02(-0.14%) |
Apr 07, 2021 | 13.29 | 13.29 | 13.27 | 13.27 | 2,234 | -0.08(-0.61%) |
Apr 06, 2021 | 13.32 | 13.38 | 13.32 | 13.35 | 1,207 | +0.41(+3.17%) |
Apr 05, 2021 | 13.02 | 13.02 | 12.94 | 12.94 | 945 | -0.30(-2.28%) |
Apr 01, 2021 | 13.44 | 13.44 | 13.24 | 13.24 | 206 | -0.23(-1.74%) |
Mar 31, 2021 | 13.54 | 13.54 | 13.47 | 13.47 | 781 | +0.22(+1.64%) |
Mar 30, 2021 | 13.27 | 13.27 | 13.21 | 13.26 | 3,104 | +0.18(+1.36%) |
Mar 29, 2021 | 13.17 | 13.19 | 13.03 | 13.08 | 4,001 | +0.16(+1.25%) |
Mar 26, 2021 | 13.07 | 13.07 | 12.92 | 12.92 | 1,344 | -0.36(-2.68%) |
Mar 25, 2021 | 13.56 | 13.56 | 13.25 | 13.27 | 2,475 | -0.29(-2.17%) |
Mar 24, 2021 | 13.58 | 13.60 | 13.45 | 13.57 | 4,487 | +0.28(+2.08%) |
Mar 23, 2021 | 13.15 | 13.30 | 13.15 | 13.29 | 2,604 | +0.37(+2.90%) |
Mar 22, 2021 | 12.99 | 13.00 | 12.86 | 12.92 | 7,524 | +0.18(+1.42%) |
Mar 19, 2021 | 12.82 | 12.82 | 12.72 | 12.73 | 2,482 | -0.14(-1.06%) |
Mar 18, 2021 | 12.83 | 12.89 | 12.74 | 12.87 | 3,915 | -0.11(-0.81%) |
Mar 17, 2021 | 13.16 | 13.19 | 12.98 | 12.98 | 827 | -0.17(-1.29%) |
Mar 16, 2021 | 13.11 | 13.15 | 13.09 | 13.15 | 3,834 | -0.10(-0.77%) |
Mar 15, 2021 | 13.31 | 13.31 | 13.25 | 13.25 | 392 | -0.16(-1.17%) |
Mar 12, 2021 | 13.40 | 13.40 | 13.40 | 13.40 | 517 | -0.36(-2.59%) |
Mar 11, 2021 | 13.69 | 13.76 | 13.69 | 13.76 | 6,249 | +0.16(+1.15%) |
Mar 10, 2021 | 13.68 | 13.68 | 13.58 | 13.60 | 9,481 | -0.12(-0.85%) |
Mar 09, 2021 | 13.74 | 13.75 | 13.66 | 13.72 | 765 | -0.29(-2.08%) |
Mar 08, 2021 | 14.08 | 14.08 | 13.88 | 14.01 | 2,562 | +0.29(+2.08%) |
Mar 05, 2021 | 13.84 | 13.90 | 13.73 | 13.73 | 1,758 | -0.25(-1.77%) |
Mar 04, 2021 | 13.80 | 14.02 | 13.72 | 13.97 | 3,979 | +0.31(+2.28%) |
Mar 03, 2021 | 13.64 | 13.66 | 13.54 | 13.66 | 5,203 | +0.12(+0.92%) |
Mar 02, 2021 | 13.44 | 13.54 | 13.44 | 13.54 | 731 | +0.27(+2.05%) |