Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.15 | 14.27 | 14.15 | 14.22 | 1,128 | +0.02(+0.13%) |
May 27, 2021 | 14.24 | 14.25 | 14.20 | 14.21 | 6,539 | +0.04(+0.28%) |
May 26, 2021 | 14.03 | 14.18 | 14.01 | 14.16 | 2,863 | +0.13(+0.90%) |
May 25, 2021 | 14.25 | 14.25 | 14.04 | 14.04 | 2,779 | -0.15(-1.03%) |
May 24, 2021 | 14.08 | 14.18 | 14.08 | 14.18 | 571 | +0.11(+0.76%) |
May 21, 2021 | 14.22 | 14.22 | 14.08 | 14.08 | 1,033 | -0.00(-0.02%) |
May 20, 2021 | 14.04 | 14.08 | 13.99 | 14.08 | 5,143 | +0.13(+0.90%) |
May 19, 2021 | 13.87 | 13.99 | 13.87 | 13.95 | 1,270 | -0.16(-1.16%) |
May 18, 2021 | 14.10 | 14.16 | 14.09 | 14.12 | 2,386 | +0.03(+0.21%) |
May 17, 2021 | 14.08 | 14.11 | 14.02 | 14.09 | 4,439 | +0.07(+0.50%) |
May 14, 2021 | 13.98 | 14.02 | 13.98 | 14.02 | 3,372 | +0.12(+0.86%) |
May 13, 2021 | 13.75 | 13.91 | 13.75 | 13.90 | 2,299 | +0.14(+1.05%) |
May 12, 2021 | 14.15 | 14.15 | 13.76 | 13.76 | 5,863 | -0.27(-1.93%) |
May 11, 2021 | 14.15 | 14.15 | 13.92 | 14.03 | 1,769 | -0.09(-0.62%) |
May 10, 2021 | 14.24 | 14.25 | 14.11 | 14.11 | 8,274 | +0.04(+0.32%) |
May 07, 2021 | 14.05 | 14.07 | 14.01 | 14.07 | 1,497 | +0.12(+0.89%) |
May 06, 2021 | 13.84 | 13.94 | 13.84 | 13.94 | 1,167 | +0.12(+0.88%) |
May 05, 2021 | 13.82 | 13.82 | 13.78 | 13.82 | 2,825 | -0.06(-0.44%) |
May 04, 2021 | 13.99 | 13.99 | 13.86 | 13.88 | 8,253 | -0.05(-0.37%) |
May 03, 2021 | 13.99 | 14.03 | 13.88 | 13.94 | 4,561 | +0.09(+0.67%) |
Apr 30, 2021 | 13.82 | 13.84 | 13.82 | 13.84 | 2,500 | -0.02(-0.12%) |
Apr 29, 2021 | 13.96 | 13.96 | 13.80 | 13.86 | 4,473 | +0.02(+0.15%) |
Apr 28, 2021 | 13.84 | 13.84 | 13.84 | 13.84 | 576 | +0.10(+0.75%) |
Apr 27, 2021 | 13.74 | 13.74 | 13.72 | 13.74 | 677 | +0.06(+0.41%) |
Apr 26, 2021 | 13.65 | 13.74 | 13.65 | 13.68 | 3,238 | +0.03(+0.18%) |
Apr 23, 2021 | 13.55 | 13.65 | 13.55 | 13.65 | 1,100 | +0.10(+0.73%) |
Apr 22, 2021 | 13.63 | 13.63 | 13.56 | 13.56 | 647 | -0.10(-0.70%) |
Apr 21, 2021 | 13.63 | 13.65 | 13.63 | 13.65 | 818 | +0.11(+0.80%) |
Apr 20, 2021 | 13.56 | 13.56 | 13.50 | 13.54 | 1,106 | -0.02(-0.12%) |
Apr 19, 2021 | 13.75 | 13.75 | 13.55 | 13.56 | 4,748 | -0.07(-0.49%) |
Apr 16, 2021 | 13.63 | 13.63 | 13.63 | 13.63 | 400 | +0.10(+0.70%) |
Apr 15, 2021 | 13.43 | 13.53 | 13.43 | 13.53 | 1,074 | +0.15(+1.12%) |
Apr 14, 2021 | 13.24 | 13.45 | 13.24 | 13.38 | 8,922 | +0.15(+1.10%) |
Apr 13, 2021 | 13.23 | 13.24 | 13.23 | 13.23 | 441 | +0.01(+0.06%) |
Apr 12, 2021 | 13.17 | 13.23 | 13.17 | 13.23 | 374 | -0.04(-0.27%) |
Apr 09, 2021 | 13.24 | 13.27 | 13.24 | 13.26 | 6,400 | +0.03(+0.20%) |
Apr 08, 2021 | 13.25 | 13.25 | 13.24 | 13.24 | 1,583 | -0.06(-0.46%) |
Apr 07, 2021 | 13.24 | 13.30 | 13.22 | 13.30 | 2,079 | +0.02(+0.18%) |
Apr 06, 2021 | 13.27 | 13.27 | 13.27 | 13.27 | 192 | +0.05(+0.39%) |
Apr 05, 2021 | 13.34 | 13.34 | 13.17 | 13.22 | 1,931 | +0.06(+0.43%) |
Apr 01, 2021 | 13.08 | 13.16 | 13.08 | 13.16 | 3,200 | +0.16(+1.24%) |
Mar 31, 2021 | 13.02 | 13.02 | 13.00 | 13.00 | 310 | -0.04(-0.32%) |
Mar 30, 2021 | 13.05 | 13.06 | 13.04 | 13.05 | 4,556 | -0.03(-0.20%) |
Mar 29, 2021 | 13.17 | 13.17 | 13.07 | 13.07 | 946 | -0.08(-0.61%) |
Mar 26, 2021 | 13.05 | 13.15 | 13.01 | 13.15 | 3,200 | +0.25(+1.91%) |
Mar 25, 2021 | 12.66 | 12.90 | 12.63 | 12.90 | 3,617 | +0.10(+0.77%) |
Mar 24, 2021 | 12.80 | 12.80 | 12.80 | 12.80 | 308 | +0.04(+0.32%) |
Mar 23, 2021 | 12.99 | 12.99 | 12.76 | 12.76 | 791 | -0.18(-1.39%) |
Mar 22, 2021 | 12.87 | 12.95 | 12.87 | 12.94 | 4,503 | -0.08(-0.65%) |
Mar 19, 2021 | 13.03 | 13.03 | 13.03 | 13.03 | 400 | -0.12(-0.93%) |
Mar 18, 2021 | 13.23 | 13.27 | 13.15 | 13.15 | 1,401 | -0.12(-0.89%) |
Mar 17, 2021 | 13.04 | 13.27 | 13.04 | 13.27 | 4,603 | +0.07(+0.55%) |
Mar 16, 2021 | 13.25 | 13.25 | 13.20 | 13.20 | 886 | -0.14(-1.05%) |
Mar 15, 2021 | 13.17 | 13.34 | 13.17 | 13.34 | 927 | +0.14(+1.09%) |
Mar 12, 2021 | 13.19 | 13.19 | 13.19 | 13.19 | 400 | +0.15(+1.16%) |
Mar 11, 2021 | 12.88 | 13.05 | 12.88 | 13.04 | 2,735 | +0.16(+1.28%) |
Mar 10, 2021 | 12.77 | 12.89 | 12.77 | 12.88 | 1,112 | +0.18(+1.41%) |
Mar 09, 2021 | 12.76 | 12.78 | 12.70 | 12.70 | 1,893 | -0.02(-0.16%) |
Mar 08, 2021 | 12.64 | 12.81 | 12.60 | 12.72 | 1,192 | +0.12(+0.95%) |
Mar 05, 2021 | 13.64 | 13.64 | 12.52 | 12.60 | 2,000 | +0.23(+1.88%) |
Mar 04, 2021 | 12.53 | 12.60 | 12.36 | 12.36 | 1,370 | -0.09(-0.69%) |
Mar 03, 2021 | 12.45 | 12.58 | 12.45 | 12.45 | 3,366 | +0.03(+0.26%) |
Mar 02, 2021 | 12.46 | 12.48 | 12.42 | 12.42 | 5,313 | -0.05(-0.38%) |