Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.97 | 14.04 | 13.64 | 13.81 | 1,965,598 | -0.12(-0.87%) |
May 27, 2021 | 13.81 | 13.99 | 13.70 | 13.93 | 2,975,528 | +0.27(+1.97%) |
May 26, 2021 | 13.34 | 13.74 | 13.22 | 13.66 | 1,927,373 | +0.32(+2.41%) |
May 25, 2021 | 13.40 | 13.70 | 13.30 | 13.34 | 2,045,922 | -0.10(-0.78%) |
May 24, 2021 | 13.31 | 13.45 | 13.16 | 13.44 | 1,468,479 | +0.20(+1.51%) |
May 21, 2021 | 13.32 | 13.36 | 13.13 | 13.24 | 1,859,556 | -0.04(-0.33%) |
May 20, 2021 | 13.29 | 13.30 | 12.99 | 13.29 | 2,628,410 | -0.01(-0.07%) |
May 19, 2021 | 13.31 | 13.35 | 13.10 | 13.29 | 1,691,003 | -0.18(-1.36%) |
May 18, 2021 | 13.45 | 13.72 | 13.37 | 13.48 | 1,803,573 | +0.00(+0.00%) |
May 17, 2021 | 13.45 | 13.56 | 13.31 | 13.48 | 2,244,752 | -0.05(-0.39%) |
May 14, 2021 | 13.25 | 13.63 | 13.21 | 13.53 | 1,732,780 | +0.43(+3.25%) |
May 13, 2021 | 13.04 | 13.47 | 12.96 | 13.10 | 4,936,296 | +0.21(+1.62%) |
May 12, 2021 | 13.23 | 13.41 | 12.80 | 12.89 | 1,494,346 | -0.38(-2.88%) |
May 11, 2021 | 13.14 | 13.32 | 13.00 | 13.28 | 1,712,540 | -0.17(-1.23%) |
May 10, 2021 | 13.80 | 13.99 | 13.44 | 13.44 | 1,902,409 | -0.31(-2.28%) |
May 07, 2021 | 13.50 | 13.89 | 13.38 | 13.76 | 2,692,424 | +0.18(+1.35%) |
May 06, 2021 | 13.61 | 13.71 | 13.37 | 13.57 | 2,113,530 | +0.01(+0.06%) |
May 05, 2021 | 13.56 | 13.66 | 13.40 | 13.56 | 2,234,908 | +0.03(+0.19%) |
May 04, 2021 | 13.69 | 13.86 | 13.39 | 13.54 | 2,077,809 | -0.19(-1.39%) |
May 03, 2021 | 13.87 | 13.98 | 13.63 | 13.73 | 3,100,070 | -0.07(-0.50%) |
Apr 30, 2021 | 13.63 | 13.81 | 13.45 | 13.80 | 2,790,962 | +0.03(+0.19%) |
Apr 29, 2021 | 13.70 | 13.86 | 13.59 | 13.77 | 3,344,349 | +0.14(+1.02%) |
Apr 28, 2021 | 13.43 | 13.70 | 13.43 | 13.63 | 2,008,442 | +0.21(+1.56%) |
Apr 27, 2021 | 13.37 | 13.49 | 13.17 | 13.43 | 2,511,482 | +0.00(+0.00%) |
Apr 26, 2021 | 13.40 | 13.63 | 13.37 | 13.43 | 2,558,187 | +0.14(+1.05%) |
Apr 23, 2021 | 13.09 | 13.29 | 12.95 | 13.29 | 1,591,552 | +0.22(+1.66%) |
Apr 22, 2021 | 13.31 | 13.31 | 12.98 | 13.07 | 1,707,673 | -0.18(-1.38%) |
Apr 21, 2021 | 12.87 | 13.30 | 12.66 | 13.25 | 2,004,892 | +0.32(+2.49%) |
Apr 20, 2021 | 12.89 | 12.99 | 12.69 | 12.93 | 2,307,033 | -0.13(-1.00%) |
Apr 19, 2021 | 13.06 | 13.08 | 12.86 | 13.06 | 1,605,073 | -0.05(-0.40%) |
Apr 16, 2021 | 13.16 | 13.30 | 13.09 | 13.11 | 1,541,557 | +0.04(+0.33%) |
Apr 15, 2021 | 13.16 | 13.16 | 12.89 | 13.07 | 1,615,663 | -0.03(-0.20%) |
Apr 14, 2021 | 13.00 | 13.39 | 12.94 | 13.09 | 2,198,528 | +0.16(+1.21%) |
Apr 13, 2021 | 12.93 | 13.02 | 12.71 | 12.94 | 1,869,983 | -0.13(-1.00%) |
Apr 12, 2021 | 13.09 | 13.15 | 12.82 | 13.07 | 2,737,946 | -0.06(-0.46%) |
Apr 09, 2021 | 13.29 | 13.29 | 13.01 | 13.13 | 2,327,104 | -0.16(-1.18%) |
Apr 08, 2021 | 13.03 | 13.32 | 12.92 | 13.29 | 3,505,217 | +0.15(+1.13%) |
Apr 07, 2021 | 13.05 | 13.23 | 12.86 | 13.14 | 2,188,448 | +0.15(+1.14%) |
Apr 06, 2021 | 12.96 | 13.03 | 12.85 | 12.99 | 1,671,872 | +0.03(+0.20%) |
Apr 05, 2021 | 13.10 | 13.12 | 12.75 | 12.96 | 1,496,823 | +0.03(+0.27%) |
Apr 01, 2021 | 12.84 | 12.94 | 12.66 | 12.93 | 1,322,500 | +0.25(+1.99%) |
Mar 31, 2021 | 12.96 | 12.96 | 12.68 | 12.68 | 2,451,595 | -0.32(-2.48%) |
Mar 30, 2021 | 12.83 | 13.14 | 12.78 | 13.00 | 1,244,125 | +0.26(+2.05%) |
Mar 29, 2021 | 12.91 | 13.05 | 12.59 | 12.74 | 1,834,433 | -0.29(-2.20%) |
Mar 26, 2021 | 13.07 | 13.23 | 12.87 | 13.03 | 1,519,148 | +0.03(+0.27%) |
Mar 25, 2021 | 12.63 | 13.03 | 12.38 | 12.99 | 1,936,664 | +0.25(+1.98%) |
Mar 24, 2021 | 12.71 | 13.11 | 12.64 | 12.74 | 1,930,224 | +0.23(+1.81%) |
Mar 23, 2021 | 12.97 | 13.00 | 12.41 | 12.51 | 2,166,420 | -0.56(-4.26%) |
Mar 22, 2021 | 13.08 | 13.16 | 12.79 | 13.07 | 1,384,777 | -0.06(-0.46%) |
Mar 19, 2021 | 13.48 | 13.55 | 13.09 | 13.13 | 2,328,349 | -0.38(-2.83%) |
Mar 18, 2021 | 13.83 | 13.96 | 13.44 | 13.51 | 1,714,921 | -0.30(-2.20%) |
Mar 17, 2021 | 13.43 | 13.82 | 13.43 | 13.82 | 2,121,529 | +0.42(+3.12%) |
Mar 16, 2021 | 13.61 | 13.61 | 13.22 | 13.40 | 2,306,797 | -0.23(-1.72%) |
Mar 15, 2021 | 13.03 | 13.66 | 13.03 | 13.63 | 3,335,125 | +0.62(+4.74%) |
Mar 12, 2021 | 12.76 | 13.02 | 12.67 | 13.02 | 2,417,135 | +0.29(+2.25%) |
Mar 11, 2021 | 12.80 | 12.99 | 12.59 | 12.73 | 1,480,261 | -0.10(-0.75%) |
Mar 10, 2021 | 12.74 | 13.01 | 12.69 | 12.83 | 2,036,906 | +0.13(+1.03%) |
Mar 09, 2021 | 12.66 | 12.82 | 12.41 | 12.69 | 2,674,437 | +0.08(+0.62%) |
Mar 08, 2021 | 12.45 | 12.74 | 12.26 | 12.62 | 1,759,201 | +0.33(+2.69%) |
Mar 05, 2021 | 12.28 | 12.39 | 11.71 | 12.29 | 3,026,221 | +0.14(+1.15%) |
Mar 04, 2021 | 12.73 | 12.73 | 11.90 | 12.15 | 3,902,730 | -0.58(-4.58%) |
Mar 03, 2021 | 12.23 | 13.08 | 12.23 | 12.73 | 4,872,836 | +0.58(+4.80%) |
Mar 02, 2021 | 12.35 | 12.38 | 12.01 | 12.15 | 2,864,796 | -0.16(-1.27%) |