Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.69 | 13.74 | 13.69 | 13.71 | 4,513 | +0.01(+0.11%) |
May 27, 2021 | 13.72 | 13.72 | 13.70 | 13.70 | 2,924 | +0.00(+0.04%) |
May 26, 2021 | 13.71 | 13.71 | 13.70 | 13.70 | 813 | +0.01(+0.04%) |
May 25, 2021 | 13.71 | 13.71 | 13.69 | 13.69 | 383 | +0.02(+0.12%) |
May 24, 2021 | 13.54 | 13.67 | 13.54 | 13.67 | 1,450 | +0.04(+0.29%) |
May 21, 2021 | 13.63 | 13.63 | 13.63 | 13.63 | 399 | +0.01(+0.07%) |
May 20, 2021 | 13.64 | 13.64 | 13.60 | 13.62 | 1,510 | +0.05(+0.41%) |
May 19, 2021 | 13.60 | 13.60 | 13.57 | 13.57 | 1,129 | -0.05(-0.34%) |
May 18, 2021 | 13.65 | 13.65 | 13.62 | 13.62 | 288 | -0.00(-0.03%) |
May 17, 2021 | 13.64 | 13.64 | 13.60 | 13.62 | 4,717 | -0.01(-0.06%) |
May 14, 2021 | 13.58 | 13.63 | 13.58 | 13.63 | 1,549 | +0.06(+0.45%) |
May 13, 2021 | 13.64 | 13.64 | 13.53 | 13.57 | 5,384 | +0.05(+0.36%) |
May 12, 2021 | 13.54 | 13.57 | 13.52 | 13.52 | 4,812 | -0.10(-0.73%) |
May 11, 2021 | 13.64 | 13.64 | 13.60 | 13.62 | 1,414 | -0.04(-0.33%) |
May 10, 2021 | 13.71 | 13.71 | 13.65 | 13.66 | 14,204 | -0.03(-0.22%) |
May 07, 2021 | 13.70 | 13.71 | 13.68 | 13.70 | 7,022 | +0.03(+0.25%) |
May 06, 2021 | 13.65 | 13.66 | 13.64 | 13.66 | 11,661 | +0.01(+0.07%) |
May 05, 2021 | 13.63 | 13.66 | 13.50 | 13.65 | 3,022 | +0.03(+0.26%) |
May 04, 2021 | 13.65 | 13.65 | 13.61 | 13.62 | 2,389 | -0.03(-0.23%) |
May 03, 2021 | 13.62 | 13.67 | 13.61 | 13.65 | 9,542 | +0.03(+0.19%) |
Apr 30, 2021 | 13.61 | 13.62 | 13.61 | 13.62 | 400 | -0.02(-0.15%) |
Apr 29, 2021 | 13.62 | 13.65 | 13.60 | 13.64 | 8,181 | -0.00(-0.04%) |
Apr 28, 2021 | 13.65 | 13.66 | 13.61 | 13.64 | 22,249 | +0.01(+0.04%) |
Apr 27, 2021 | 13.65 | 13.67 | 13.62 | 13.64 | 12,448 | -0.03(-0.19%) |
Apr 26, 2021 | 13.72 | 13.72 | 13.66 | 13.66 | 6,419 | -0.01(-0.04%) |
Apr 23, 2021 | 13.63 | 13.69 | 13.63 | 13.67 | 8,100 | +0.05(+0.37%) |
Apr 22, 2021 | 13.70 | 13.70 | 13.60 | 13.62 | 15,235 | -0.00(-0.02%) |
Apr 21, 2021 | 13.61 | 13.64 | 13.61 | 13.62 | 27,686 | +0.03(+0.19%) |
Apr 20, 2021 | 13.60 | 13.61 | 13.59 | 13.60 | 139,628 | -0.03(-0.18%) |
Apr 19, 2021 | 13.64 | 13.64 | 13.56 | 13.62 | 1,267,610 | -0.03(-0.24%) |
Apr 16, 2021 | 13.65 | 13.67 | 13.65 | 13.65 | 4,600 | -0.00(-0.01%) |
Apr 15, 2021 | 13.64 | 13.68 | 13.64 | 13.66 | 43,242 | +0.08(+0.59%) |
Apr 14, 2021 | 13.58 | 13.61 | 13.57 | 13.58 | 30,562 | -0.01(-0.07%) |
Apr 13, 2021 | 13.59 | 13.62 | 13.57 | 13.58 | 8,691 | +0.01(+0.11%) |
Apr 12, 2021 | 13.58 | 13.60 | 13.53 | 13.57 | 1,426,160 | -0.01(-0.04%) |
Apr 09, 2021 | 13.56 | 13.59 | 13.55 | 13.58 | 13,900 | +0.03(+0.22%) |
Apr 08, 2021 | 13.55 | 13.56 | 13.54 | 13.54 | 1,121 | +0.03(+0.18%) |
Apr 07, 2021 | 13.53 | 13.53 | 13.50 | 13.52 | 2,640 | -0.01(-0.07%) |
Apr 06, 2021 | 13.52 | 13.53 | 13.52 | 13.53 | 1,028 | +0.03(+0.22%) |
Apr 05, 2021 | 13.47 | 13.50 | 13.47 | 13.50 | 1,028 | +0.01(+0.07%) |
Apr 01, 2021 | 13.47 | 13.49 | 13.44 | 13.49 | 5,300 | +0.07(+0.50%) |
Mar 31, 2021 | 13.44 | 13.44 | 13.42 | 13.42 | 9,976 | +0.04(+0.27%) |
Mar 30, 2021 | 13.38 | 13.40 | 13.37 | 13.39 | 3,945 | -0.00(-0.02%) |
Mar 29, 2021 | 13.40 | 13.41 | 13.39 | 13.39 | 964 | -0.01(-0.10%) |
Mar 26, 2021 | 13.39 | 13.40 | 13.37 | 13.40 | 7,400 | +0.04(+0.29%) |
Mar 25, 2021 | 13.35 | 13.38 | 13.34 | 13.37 | 6,473 | +0.00(+0.01%) |
Mar 24, 2021 | 13.39 | 13.39 | 13.36 | 13.36 | 3,680 | +0.01(+0.06%) |
Mar 23, 2021 | 13.39 | 13.39 | 13.36 | 13.36 | 1,158 | -0.02(-0.17%) |
Mar 22, 2021 | 13.36 | 13.40 | 13.36 | 13.38 | 4,596 | -0.01(-0.10%) |
Mar 19, 2021 | 13.38 | 13.39 | 13.38 | 13.39 | 300 | +0.03(+0.24%) |
Mar 18, 2021 | 13.39 | 13.39 | 13.36 | 13.36 | 2,093 | -0.09(-0.67%) |
Mar 17, 2021 | 13.42 | 13.45 | 13.41 | 13.45 | 1,196 | +0.01(+0.04%) |
Mar 16, 2021 | 13.45 | 13.47 | 13.42 | 13.44 | 8,295 | +0.02(+0.14%) |
Mar 15, 2021 | 13.41 | 13.43 | 13.38 | 13.43 | 2,223 | +0.04(+0.31%) |
Mar 12, 2021 | 13.41 | 13.41 | 13.38 | 13.38 | 4,600 | -0.07(-0.54%) |
Mar 11, 2021 | 13.46 | 13.47 | 13.45 | 13.46 | 3,684 | +0.06(+0.44%) |
Mar 10, 2021 | 13.28 | 13.42 | 13.28 | 13.40 | 6,996 | +0.04(+0.27%) |
Mar 09, 2021 | 13.38 | 13.39 | 13.35 | 13.36 | 4,475 | +0.05(+0.37%) |
Mar 08, 2021 | 13.31 | 13.35 | 13.31 | 13.31 | 2,488 | -0.04(-0.30%) |
Mar 05, 2021 | 13.30 | 13.35 | 13.27 | 13.35 | 2,200 | +0.06(+0.46%) |
Mar 04, 2021 | 13.37 | 13.40 | 13.27 | 13.29 | 2,000 | -0.10(-0.71%) |
Mar 03, 2021 | 13.42 | 13.43 | 13.38 | 13.38 | 2,609 | -0.07(-0.54%) |
Mar 02, 2021 | 13.43 | 13.48 | 13.43 | 13.46 | 3,408 | -0.02(-0.14%) |