Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.78 | 13.80 | 13.77 | 13.79 | 14,581 | -0.01(-0.07%) |
May 27, 2021 | 13.76 | 13.80 | 13.75 | 13.80 | 2,608 | +0.02(+0.11%) |
May 26, 2021 | 13.75 | 13.82 | 13.73 | 13.79 | 20,822 | +0.06(+0.47%) |
May 25, 2021 | 13.77 | 13.77 | 13.68 | 13.72 | 7,324 | +0.02(+0.15%) |
May 24, 2021 | 13.69 | 13.75 | 13.68 | 13.70 | 3,181 | -0.03(-0.21%) |
May 21, 2021 | 13.65 | 13.73 | 13.65 | 13.73 | 1,386 | +0.01(+0.07%) |
May 20, 2021 | 13.54 | 13.72 | 13.54 | 13.72 | 13,305 | +0.08(+0.58%) |
May 19, 2021 | 13.62 | 13.71 | 13.60 | 13.64 | 4,438 | +0.01(+0.07%) |
May 18, 2021 | 13.61 | 13.71 | 13.60 | 13.63 | 2,750 | -0.04(-0.29%) |
May 17, 2021 | 13.57 | 13.71 | 13.56 | 13.67 | 23,725 | -0.04(-0.29%) |
May 14, 2021 | 13.58 | 13.71 | 13.57 | 13.71 | 6,448 | +0.03(+0.22%) |
May 13, 2021 | 13.71 | 13.71 | 13.60 | 13.68 | 7,459 | -0.01(-0.07%) |
May 12, 2021 | 13.86 | 13.86 | 13.66 | 13.69 | 1,555 | -0.11(-0.80%) |
May 11, 2021 | 13.75 | 13.80 | 13.73 | 13.80 | 16,109 | +0.05(+0.36%) |
May 10, 2021 | 13.75 | 13.75 | 13.67 | 13.75 | 15,282 | +0.10(+0.73%) |
May 07, 2021 | 13.89 | 13.89 | 13.65 | 13.65 | 25,572 | -0.01(-0.11%) |
May 06, 2021 | 13.59 | 13.70 | 13.59 | 13.66 | 8,486 | +0.01(+0.11%) |
May 05, 2021 | 13.60 | 13.69 | 13.57 | 13.65 | 37,495 | +0.08(+0.59%) |
May 04, 2021 | 13.61 | 13.61 | 13.50 | 13.57 | 4,408 | +0.06(+0.46%) |
May 03, 2021 | 13.39 | 13.54 | 13.39 | 13.51 | 10,006 | +0.04(+0.28%) |
Apr 30, 2021 | 13.48 | 13.49 | 13.46 | 13.47 | 3,100 | +0.04(+0.30%) |
Apr 29, 2021 | 13.38 | 13.48 | 13.38 | 13.43 | 7,020 | -0.05(-0.38%) |
Apr 28, 2021 | 13.61 | 13.61 | 13.42 | 13.48 | 6,624 | +0.00(+0.01%) |
Apr 27, 2021 | 13.48 | 13.50 | 13.48 | 13.48 | 2,913 | +0.00(+0.00%) |
Apr 26, 2021 | 13.51 | 13.63 | 13.48 | 13.48 | 5,447 | -0.05(-0.37%) |
Apr 23, 2021 | 13.68 | 13.87 | 13.52 | 13.53 | 2,000 | +0.00(+0.00%) |
Apr 22, 2021 | 13.70 | 13.70 | 13.53 | 13.53 | 4,554 | -0.14(-1.02%) |
Apr 21, 2021 | 13.92 | 13.92 | 13.57 | 13.67 | 17,715 | +0.03(+0.22%) |
Apr 20, 2021 | 13.46 | 13.68 | 13.46 | 13.64 | 9,212 | +0.14(+1.04%) |
Apr 19, 2021 | 13.36 | 13.56 | 13.36 | 13.50 | 3,742 | +0.01(+0.07%) |
Apr 16, 2021 | 13.99 | 13.99 | 13.49 | 13.49 | 3,100 | -0.01(-0.07%) |
Apr 15, 2021 | 13.57 | 13.57 | 13.50 | 13.50 | 25,806 | +0.03(+0.22%) |
Apr 14, 2021 | 13.42 | 13.48 | 13.33 | 13.47 | 14,597 | +0.12(+0.90%) |
Apr 13, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 31 | +0.00(+0.00%) |
Apr 12, 2021 | 13.56 | 13.56 | 13.28 | 13.35 | 14,583 | +0.01(+0.07%) |
Apr 09, 2021 | 13.23 | 13.41 | 13.23 | 13.34 | 4,000 | +0.08(+0.60%) |
Apr 08, 2021 | 13.26 | 13.40 | 13.26 | 13.26 | 14,349 | +0.06(+0.45%) |
Apr 07, 2021 | 13.18 | 13.30 | 13.18 | 13.20 | 3,788 | +0.01(+0.08%) |
Apr 06, 2021 | 13.18 | 13.25 | 13.17 | 13.19 | 11,029 | +0.01(+0.08%) |
Apr 05, 2021 | 13.30 | 13.30 | 13.16 | 13.18 | 4,690 | +0.01(+0.08%) |
Apr 01, 2021 | 13.13 | 13.23 | 13.13 | 13.17 | 8,100 | +0.05(+0.38%) |
Mar 31, 2021 | 13.10 | 13.19 | 13.02 | 13.12 | 20,015 | -0.03(-0.23%) |
Mar 30, 2021 | 13.08 | 13.15 | 13.07 | 13.15 | 6,618 | +0.05(+0.38%) |
Mar 29, 2021 | 13.16 | 13.18 | 13.09 | 13.10 | 17,463 | -0.02(-0.15%) |
Mar 26, 2021 | 13.18 | 13.31 | 13.08 | 13.12 | 8,700 | -0.06(-0.46%) |
Mar 25, 2021 | 13.07 | 13.18 | 13.07 | 13.18 | 5,399 | +0.05(+0.38%) |
Mar 24, 2021 | 13.17 | 13.18 | 13.07 | 13.13 | 4,929 | -0.02(-0.15%) |
Mar 23, 2021 | 13.02 | 13.16 | 13.02 | 13.15 | 27,126 | +0.09(+0.66%) |
Mar 22, 2021 | 13.00 | 13.09 | 12.98 | 13.06 | 16,449 | +0.03(+0.26%) |
Mar 19, 2021 | 12.97 | 13.05 | 12.97 | 13.03 | 1,400 | -0.01(-0.08%) |
Mar 18, 2021 | 12.96 | 13.05 | 12.94 | 13.04 | 6,875 | -0.06(-0.46%) |
Mar 17, 2021 | 13.02 | 13.15 | 13.02 | 13.10 | 6,665 | +0.11(+0.85%) |
Mar 16, 2021 | 13.08 | 13.12 | 12.99 | 12.99 | 12,025 | -0.10(-0.77%) |
Mar 15, 2021 | 13.05 | 13.09 | 13.05 | 13.09 | 1,843 | +0.09(+0.70%) |
Mar 12, 2021 | 13.17 | 13.17 | 12.98 | 13.00 | 7,400 | -0.04(-0.31%) |
Mar 11, 2021 | 13.04 | 13.08 | 13.04 | 13.04 | 9,509 | +0.01(+0.08%) |
Mar 10, 2021 | 13.03 | 13.18 | 13.02 | 13.03 | 18,530 | +0.06(+0.46%) |
Mar 09, 2021 | 13.01 | 13.06 | 12.93 | 12.97 | 20,539 | +0.03(+0.23%) |
Mar 08, 2021 | 12.92 | 12.94 | 12.92 | 12.94 | 4,329 | +0.01(+0.12%) |
Mar 05, 2021 | 12.94 | 12.95 | 12.90 | 12.93 | 6,300 | -0.01(-0.12%) |
Mar 04, 2021 | 12.94 | 13.18 | 12.94 | 12.94 | 5,213 | -0.02(-0.15%) |
Mar 03, 2021 | 12.96 | 12.96 | 12.94 | 12.96 | 3,358 | -0.05(-0.38%) |
Mar 02, 2021 | 13.02 | 13.08 | 12.92 | 13.01 | 4,527 | +0.04(+0.31%) |