Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.77 | 14.00 | 13.76 | 13.85 | 32,418 | +0.02(+0.15%) |
May 27, 2021 | 13.94 | 14.11 | 13.77 | 13.83 | 59,037 | +0.00(+0.00%) |
May 26, 2021 | 13.93 | 13.97 | 13.80 | 13.83 | 36,587 | +0.03(+0.20%) |
May 25, 2021 | 13.96 | 13.99 | 13.77 | 13.80 | 38,494 | -0.02(-0.15%) |
May 24, 2021 | 13.83 | 14.00 | 13.74 | 13.82 | 53,875 | -0.22(-1.58%) |
May 21, 2021 | 13.86 | 14.10 | 13.73 | 14.05 | 27,824 | +0.24(+1.75%) |
May 20, 2021 | 13.79 | 13.91 | 13.60 | 13.80 | 58,227 | +0.06(+0.45%) |
May 19, 2021 | 13.64 | 13.74 | 13.56 | 13.74 | 33,938 | +0.12(+0.86%) |
May 18, 2021 | 13.58 | 13.87 | 13.55 | 13.62 | 58,834 | +0.05(+0.36%) |
May 17, 2021 | 13.51 | 13.73 | 13.51 | 13.58 | 48,561 | +0.03(+0.26%) |
May 14, 2021 | 13.32 | 13.75 | 13.32 | 13.54 | 47,058 | +0.16(+1.19%) |
May 13, 2021 | 13.83 | 14.09 | 13.35 | 13.38 | 108,950 | -0.66(-4.73%) |
May 12, 2021 | 14.40 | 14.50 | 13.92 | 14.05 | 60,543 | -0.42(-2.92%) |
May 11, 2021 | 14.50 | 14.60 | 14.35 | 14.47 | 31,656 | -0.03(-0.19%) |
May 10, 2021 | 14.47 | 14.61 | 14.38 | 14.50 | 27,486 | +0.04(+0.29%) |
May 07, 2021 | 14.36 | 14.49 | 14.29 | 14.45 | 25,097 | +0.03(+0.19%) |
May 06, 2021 | 14.49 | 14.49 | 14.28 | 14.43 | 16,109 | +0.04(+0.29%) |
May 05, 2021 | 14.59 | 14.59 | 14.34 | 14.38 | 52,504 | -0.01(-0.05%) |
May 04, 2021 | 14.41 | 14.59 | 14.20 | 14.39 | 74,526 | -0.02(-0.14%) |
May 03, 2021 | 14.64 | 14.65 | 14.20 | 14.41 | 61,102 | +0.12(+0.87%) |
Apr 30, 2021 | 14.34 | 14.44 | 14.19 | 14.29 | 36,872 | -0.10(-0.67%) |
Apr 29, 2021 | 14.40 | 14.42 | 14.13 | 14.38 | 59,719 | +0.08(+0.58%) |
Apr 28, 2021 | 14.36 | 14.42 | 14.23 | 14.30 | 36,666 | -0.01(-0.05%) |
Apr 27, 2021 | 14.23 | 14.46 | 14.20 | 14.31 | 24,429 | -0.01(-0.05%) |
Apr 26, 2021 | 14.28 | 14.48 | 14.25 | 14.32 | 42,839 | -0.12(-0.81%) |
Apr 23, 2021 | 14.62 | 14.73 | 14.38 | 14.43 | 54,512 | +0.04(+0.29%) |
Apr 22, 2021 | 14.54 | 14.83 | 14.17 | 14.39 | 83,336 | +0.06(+0.43%) |
Apr 21, 2021 | 14.31 | 14.80 | 14.18 | 14.33 | 81,221 | +0.08(+0.58%) |
Apr 20, 2021 | 14.27 | 14.39 | 14.21 | 14.25 | 26,411 | -0.03(-0.24%) |
Apr 19, 2021 | 14.37 | 14.37 | 14.20 | 14.28 | 49,797 | -0.06(-0.39%) |
Apr 16, 2021 | 14.43 | 14.51 | 14.27 | 14.34 | 23,280 | -0.06(-0.43%) |
Apr 15, 2021 | 14.65 | 14.81 | 14.35 | 14.40 | 36,173 | -0.26(-1.79%) |
Apr 14, 2021 | 14.69 | 14.86 | 14.52 | 14.66 | 72,358 | -0.03(-0.24%) |
Apr 13, 2021 | 14.52 | 14.86 | 14.34 | 14.70 | 72,218 | +0.30(+2.11%) |
Apr 12, 2021 | 14.31 | 14.52 | 14.08 | 14.39 | 92,605 | +0.33(+2.36%) |
Apr 09, 2021 | 14.00 | 14.11 | 13.89 | 14.06 | 103,386 | +0.08(+0.59%) |
Apr 08, 2021 | 13.73 | 14.03 | 13.71 | 13.98 | 140,833 | +0.28(+2.07%) |
Apr 07, 2021 | 13.71 | 13.86 | 13.58 | 13.69 | 62,523 | -0.03(-0.20%) |
Apr 06, 2021 | 13.76 | 13.87 | 13.56 | 13.72 | 166,330 | +0.06(+0.46%) |
Apr 05, 2021 | 13.52 | 13.82 | 13.49 | 13.66 | 82,845 | +0.25(+1.86%) |
Apr 01, 2021 | 13.15 | 13.68 | 13.15 | 13.41 | 180,167 | +0.56(+4.36%) |
Mar 31, 2021 | 13.02 | 13.05 | 12.66 | 12.85 | 59,220 | -0.01(-0.05%) |
Mar 30, 2021 | 12.89 | 12.93 | 12.60 | 12.86 | 71,991 | +0.01(+0.11%) |
Mar 29, 2021 | 12.58 | 12.87 | 12.34 | 12.84 | 104,274 | +0.28(+2.20%) |
Mar 26, 2021 | 12.84 | 12.87 | 12.53 | 12.57 | 65,357 | -0.08(-0.66%) |
Mar 25, 2021 | 12.79 | 12.90 | 12.46 | 12.65 | 94,129 | -0.14(-1.08%) |
Mar 24, 2021 | 12.92 | 12.93 | 12.65 | 12.79 | 18,391 | +0.01(+0.11%) |
Mar 23, 2021 | 12.70 | 12.96 | 12.68 | 12.77 | 62,916 | +0.07(+0.54%) |
Mar 22, 2021 | 12.89 | 12.91 | 12.59 | 12.70 | 42,502 | -0.12(-0.97%) |
Mar 19, 2021 | 12.69 | 12.86 | 12.53 | 12.83 | 52,777 | +0.06(+0.43%) |
Mar 18, 2021 | 12.90 | 13.00 | 12.61 | 12.77 | 61,736 | -0.19(-1.44%) |
Mar 17, 2021 | 12.94 | 12.99 | 12.75 | 12.96 | 58,052 | +0.08(+0.64%) |
Mar 16, 2021 | 13.22 | 13.26 | 12.59 | 12.88 | 46,454 | -0.28(-2.15%) |
Mar 15, 2021 | 12.96 | 13.31 | 12.86 | 13.16 | 65,292 | +0.21(+1.60%) |
Mar 12, 2021 | 12.41 | 13.14 | 12.38 | 12.95 | 127,823 | +0.40(+3.17%) |
Mar 11, 2021 | 12.49 | 12.75 | 12.49 | 12.56 | 165,904 | -0.08(-0.64%) |
Mar 10, 2021 | 12.83 | 12.96 | 12.44 | 12.64 | 148,026 | -0.11(-0.85%) |
Mar 09, 2021 | 12.60 | 12.99 | 12.60 | 12.74 | 83,191 | +0.18(+1.39%) |
Mar 08, 2021 | 12.85 | 13.17 | 12.54 | 12.57 | 99,503 | -0.05(-0.37%) |
Mar 05, 2021 | 12.73 | 13.05 | 12.47 | 12.62 | 32,198 | -0.08(-0.64%) |
Mar 04, 2021 | 13.01 | 13.06 | 12.66 | 12.70 | 16,587 | -0.26(-1.98%) |
Mar 03, 2021 | 13.07 | 13.07 | 12.82 | 12.95 | 53,714 | -0.03(-0.21%) |
Mar 02, 2021 | 13.14 | 13.17 | 12.88 | 12.98 | 34,848 | +0.04(+0.31%) |