Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.77 | 13.77 | 13.67 | 13.76 | 49,569 | +0.01(+0.06%) |
May 27, 2021 | 13.69 | 13.75 | 13.66 | 13.75 | 22,039 | +0.05(+0.38%) |
May 26, 2021 | 13.62 | 13.72 | 13.52 | 13.70 | 10,972 | +0.09(+0.69%) |
May 25, 2021 | 13.61 | 13.61 | 13.51 | 13.60 | 3,489 | +0.03(+0.25%) |
May 24, 2021 | 13.56 | 13.59 | 13.54 | 13.57 | 12,536 | +0.08(+0.57%) |
May 21, 2021 | 13.53 | 13.53 | 13.44 | 13.49 | 12,411 | +0.03(+0.26%) |
May 20, 2021 | 13.66 | 13.67 | 13.45 | 13.46 | 21,379 | -0.16(-1.20%) |
May 19, 2021 | 13.58 | 13.64 | 13.48 | 13.62 | 14,532 | +0.04(+0.32%) |
May 18, 2021 | 13.45 | 13.59 | 13.39 | 13.58 | 20,221 | +0.15(+1.15%) |
May 17, 2021 | 13.67 | 13.67 | 13.39 | 13.42 | 24,264 | -0.24(-1.75%) |
May 14, 2021 | 13.57 | 13.68 | 13.45 | 13.66 | 10,275 | +0.19(+1.41%) |
May 13, 2021 | 13.72 | 13.72 | 13.46 | 13.47 | 31,924 | -0.19(-1.39%) |
May 12, 2021 | 13.69 | 13.69 | 13.53 | 13.66 | 21,408 | +0.03(+0.19%) |
May 11, 2021 | 13.69 | 13.70 | 13.64 | 13.64 | 9,823 | -0.02(-0.13%) |
May 10, 2021 | 13.71 | 13.71 | 13.66 | 13.66 | 12,042 | -0.00(-0.03%) |
May 07, 2021 | 13.74 | 13.74 | 13.59 | 13.66 | 20,099 | -0.06(-0.47%) |
May 06, 2021 | 13.69 | 13.73 | 13.61 | 13.72 | 11,296 | +0.00(+0.00%) |
May 05, 2021 | 13.64 | 13.73 | 13.61 | 13.72 | 15,828 | +0.13(+0.96%) |
May 04, 2021 | 13.48 | 13.59 | 13.45 | 13.59 | 20,355 | +0.14(+1.01%) |
May 03, 2021 | 13.41 | 13.46 | 13.39 | 13.46 | 14,074 | +0.07(+0.51%) |
Apr 30, 2021 | 13.35 | 13.39 | 13.26 | 13.39 | 4,887 | +0.05(+0.39%) |
Apr 29, 2021 | 13.30 | 13.35 | 13.26 | 13.34 | 14,217 | +0.03(+0.23%) |
Apr 28, 2021 | 13.32 | 13.35 | 13.24 | 13.31 | 11,603 | +0.03(+0.23%) |
Apr 27, 2021 | 13.24 | 13.29 | 13.21 | 13.28 | 15,161 | +0.04(+0.32%) |
Apr 26, 2021 | 13.38 | 13.38 | 13.06 | 13.23 | 26,660 | -0.11(-0.84%) |
Apr 23, 2021 | 13.36 | 13.36 | 13.34 | 13.35 | 8,611 | +0.03(+0.19%) |
Apr 22, 2021 | 13.28 | 13.32 | 13.28 | 13.32 | 37,510 | +0.07(+0.52%) |
Apr 21, 2021 | 13.29 | 13.29 | 13.20 | 13.25 | 17,863 | -0.03(-0.26%) |
Apr 20, 2021 | 13.25 | 13.34 | 13.25 | 13.29 | 28,530 | +0.07(+0.52%) |
Apr 19, 2021 | 13.23 | 13.32 | 13.19 | 13.22 | 21,450 | +0.05(+0.39%) |
Apr 16, 2021 | 13.23 | 13.24 | 13.17 | 13.17 | 10,356 | -0.05(-0.39%) |
Apr 15, 2021 | 13.20 | 13.26 | 13.18 | 13.22 | 25,951 | +0.05(+0.39%) |
Apr 14, 2021 | 13.16 | 13.18 | 13.16 | 13.17 | 24,229 | +0.01(+0.07%) |
Apr 13, 2021 | 13.17 | 13.19 | 13.14 | 13.16 | 18,709 | +0.01(+0.06%) |
Apr 12, 2021 | 13.15 | 13.17 | 13.15 | 13.15 | 11,482 | +0.03(+0.26%) |
Apr 09, 2021 | 13.19 | 13.21 | 13.11 | 13.11 | 27,811 | -0.09(-0.72%) |
Apr 08, 2021 | 13.21 | 13.28 | 13.17 | 13.21 | 20,773 | +0.05(+0.39%) |
Apr 07, 2021 | 13.26 | 13.26 | 13.15 | 13.16 | 19,197 | -0.15(-1.10%) |
Apr 06, 2021 | 13.26 | 13.30 | 13.15 | 13.30 | 19,244 | +0.07(+0.52%) |
Apr 05, 2021 | 13.36 | 13.37 | 13.17 | 13.23 | 11,836 | -0.14(-1.03%) |
Apr 01, 2021 | 13.51 | 13.51 | 13.31 | 13.37 | 22,807 | -0.04(-0.32%) |
Mar 31, 2021 | 13.37 | 13.42 | 13.31 | 13.41 | 25,631 | +0.15(+1.17%) |
Mar 30, 2021 | 13.11 | 13.27 | 13.05 | 13.26 | 15,949 | +0.20(+1.51%) |
Mar 29, 2021 | 13.15 | 13.33 | 12.97 | 13.06 | 24,585 | -0.05(-0.39%) |
Mar 26, 2021 | 13.07 | 13.21 | 13.02 | 13.11 | 13,963 | +0.08(+0.59%) |
Mar 25, 2021 | 13.17 | 13.21 | 13.02 | 13.04 | 13,585 | -0.11(-0.85%) |
Mar 24, 2021 | 13.10 | 13.17 | 13.08 | 13.15 | 13,048 | +0.12(+0.92%) |
Mar 23, 2021 | 13.24 | 13.29 | 12.99 | 13.03 | 45,175 | -0.32(-2.38%) |
Mar 22, 2021 | 13.37 | 13.37 | 13.24 | 13.35 | 17,787 | +0.13(+0.98%) |
Mar 19, 2021 | 13.35 | 13.35 | 13.22 | 13.22 | 60,509 | -0.06(-0.45%) |
Mar 18, 2021 | 13.35 | 13.35 | 13.20 | 13.28 | 15,604 | -0.03(-0.26%) |
Mar 17, 2021 | 13.34 | 13.34 | 13.23 | 13.31 | 14,394 | -0.03(-0.19%) |
Mar 16, 2021 | 13.35 | 13.35 | 13.23 | 13.34 | 16,981 | +0.09(+0.65%) |
Mar 15, 2021 | 13.35 | 13.35 | 13.23 | 13.25 | 8,981 | -0.07(-0.52%) |
Mar 12, 2021 | 13.36 | 13.36 | 13.28 | 13.32 | 15,127 | +0.01(+0.06%) |
Mar 11, 2021 | 13.31 | 13.40 | 13.31 | 13.31 | 20,562 | +0.03(+0.19%) |
Mar 10, 2021 | 13.40 | 13.41 | 13.24 | 13.29 | 30,545 | +0.04(+0.30%) |
Mar 09, 2021 | 13.36 | 13.36 | 13.14 | 13.25 | 16,790 | +0.00(+0.03%) |
Mar 08, 2021 | 13.42 | 13.42 | 13.21 | 13.24 | 12,314 | -0.20(-1.48%) |
Mar 05, 2021 | 13.44 | 13.44 | 13.30 | 13.44 | 13,081 | +0.11(+0.79%) |
Mar 04, 2021 | 13.60 | 13.60 | 13.14 | 13.33 | 28,983 | -0.10(-0.72%) |
Mar 03, 2021 | 13.52 | 13.54 | 13.42 | 13.43 | 21,895 | -0.16(-1.19%) |
Mar 02, 2021 | 13.33 | 13.62 | 13.24 | 13.59 | 11,846 | +0.26(+1.97%) |