Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.89 | 14.01 | 13.89 | 13.94 | 107,971 | +0.05(+0.36%) |
May 27, 2021 | 14.05 | 14.05 | 13.89 | 13.89 | 126,089 | -0.11(-0.77%) |
May 26, 2021 | 13.94 | 14.06 | 13.90 | 14.00 | 166,861 | +0.06(+0.42%) |
May 25, 2021 | 13.97 | 14.01 | 13.90 | 13.94 | 77,366 | -0.07(-0.47%) |
May 24, 2021 | 13.98 | 14.09 | 13.97 | 14.01 | 55,422 | +0.03(+0.24%) |
May 21, 2021 | 13.90 | 13.99 | 13.89 | 13.98 | 75,076 | +0.07(+0.49%) |
May 20, 2021 | 13.84 | 13.94 | 13.83 | 13.91 | 66,937 | +0.09(+0.66%) |
May 19, 2021 | 13.81 | 13.91 | 13.74 | 13.82 | 88,789 | -0.07(-0.48%) |
May 18, 2021 | 13.92 | 13.96 | 13.88 | 13.88 | 108,164 | -0.02(-0.18%) |
May 17, 2021 | 13.89 | 13.96 | 13.82 | 13.91 | 96,674 | +0.05(+0.36%) |
May 14, 2021 | 13.86 | 13.94 | 13.78 | 13.86 | 48,410 | +0.11(+0.78%) |
May 13, 2021 | 13.59 | 13.84 | 13.59 | 13.75 | 116,446 | +0.16(+1.21%) |
May 12, 2021 | 13.75 | 13.86 | 13.58 | 13.59 | 118,207 | -0.19(-1.38%) |
May 11, 2021 | 13.93 | 13.93 | 13.75 | 13.78 | 208,535 | -0.16(-1.18%) |
May 10, 2021 | 13.90 | 14.09 | 13.90 | 13.94 | 105,745 | +0.04(+0.30%) |
May 07, 2021 | 13.83 | 13.93 | 13.82 | 13.90 | 97,018 | +0.07(+0.54%) |
May 06, 2021 | 13.76 | 13.85 | 13.74 | 13.83 | 60,842 | +0.06(+0.42%) |
May 05, 2021 | 13.81 | 13.81 | 13.74 | 13.77 | 79,056 | -0.02(-0.12%) |
May 04, 2021 | 13.88 | 13.90 | 13.78 | 13.79 | 174,218 | -0.07(-0.48%) |
May 03, 2021 | 13.84 | 13.93 | 13.78 | 13.85 | 87,712 | +0.04(+0.30%) |
Apr 30, 2021 | 13.86 | 13.88 | 13.80 | 13.81 | 83,638 | -0.04(-0.30%) |
Apr 29, 2021 | 13.79 | 13.85 | 13.78 | 13.85 | 81,590 | +0.03(+0.24%) |
Apr 28, 2021 | 13.72 | 13.82 | 13.72 | 13.82 | 114,606 | +0.14(+1.03%) |
Apr 27, 2021 | 13.74 | 13.76 | 13.68 | 13.68 | 151,148 | -0.04(-0.30%) |
Apr 26, 2021 | 13.67 | 13.80 | 13.67 | 13.72 | 64,858 | +0.01(+0.06%) |
Apr 23, 2021 | 13.64 | 13.78 | 13.62 | 13.71 | 72,728 | +0.07(+0.54%) |
Apr 22, 2021 | 13.74 | 13.78 | 13.60 | 13.64 | 107,598 | -0.09(-0.66%) |
Apr 21, 2021 | 13.63 | 13.76 | 13.63 | 13.73 | 65,775 | +0.11(+0.78%) |
Apr 20, 2021 | 13.65 | 13.71 | 13.61 | 13.62 | 79,313 | -0.03(-0.24%) |
Apr 19, 2021 | 13.67 | 13.72 | 13.61 | 13.65 | 91,175 | +0.00(+0.00%) |
Apr 16, 2021 | 13.68 | 13.70 | 13.65 | 13.65 | 124,563 | +0.07(+0.48%) |
Apr 15, 2021 | 13.61 | 13.69 | 13.55 | 13.59 | 147,891 | +0.11(+0.79%) |
Apr 14, 2021 | 13.46 | 13.60 | 13.46 | 13.48 | 192,540 | +0.02(+0.12%) |
Apr 13, 2021 | 13.43 | 13.50 | 13.43 | 13.47 | 176,983 | -0.02(-0.18%) |
Apr 12, 2021 | 13.46 | 13.55 | 13.42 | 13.49 | 71,535 | +0.02(+0.12%) |
Apr 09, 2021 | 13.46 | 13.55 | 13.45 | 13.47 | 56,686 | -0.04(-0.30%) |
Apr 08, 2021 | 13.50 | 13.51 | 13.41 | 13.51 | 65,530 | +0.07(+0.49%) |
Apr 07, 2021 | 13.48 | 13.50 | 13.39 | 13.45 | 68,906 | +0.01(+0.06%) |
Apr 06, 2021 | 13.38 | 13.51 | 13.37 | 13.44 | 106,071 | +0.06(+0.43%) |
Apr 05, 2021 | 13.41 | 13.48 | 13.38 | 13.38 | 91,139 | -0.03(-0.25%) |
Apr 01, 2021 | 13.38 | 13.42 | 13.32 | 13.42 | 76,514 | +0.14(+1.05%) |
Mar 31, 2021 | 13.33 | 13.38 | 13.26 | 13.28 | 103,437 | +0.04(+0.31%) |
Mar 30, 2021 | 13.30 | 13.32 | 13.19 | 13.24 | 149,252 | -0.07(-0.49%) |
Mar 29, 2021 | 13.39 | 13.39 | 13.27 | 13.30 | 112,612 | -0.04(-0.31%) |
Mar 26, 2021 | 13.18 | 13.38 | 13.18 | 13.34 | 90,746 | +0.16(+1.18%) |
Mar 25, 2021 | 13.12 | 13.22 | 12.99 | 13.19 | 88,861 | +0.08(+0.61%) |
Mar 24, 2021 | 13.08 | 13.24 | 13.08 | 13.11 | 91,571 | +0.04(+0.31%) |
Mar 23, 2021 | 13.20 | 13.20 | 13.05 | 13.07 | 78,318 | -0.11(-0.87%) |
Mar 22, 2021 | 13.18 | 13.29 | 13.13 | 13.18 | 90,523 | +0.00(+0.00%) |
Mar 19, 2021 | 13.13 | 13.28 | 13.13 | 13.18 | 65,269 | +0.00(+0.00%) |
Mar 18, 2021 | 13.30 | 13.34 | 13.15 | 13.18 | 106,554 | -0.12(-0.92%) |
Mar 17, 2021 | 13.40 | 13.40 | 13.25 | 13.30 | 163,522 | -0.09(-0.67%) |
Mar 16, 2021 | 13.35 | 13.47 | 13.32 | 13.39 | 168,230 | -0.06(-0.43%) |
Mar 15, 2021 | 13.39 | 13.45 | 13.36 | 13.45 | 100,003 | +0.09(+0.68%) |
Mar 12, 2021 | 13.27 | 13.36 | 13.25 | 13.36 | 76,981 | +0.10(+0.72%) |
Mar 11, 2021 | 13.21 | 13.33 | 13.21 | 13.27 | 89,707 | +0.02(+0.14%) |
Mar 10, 2021 | 13.11 | 13.27 | 13.05 | 13.25 | 93,173 | +0.18(+1.38%) |
Mar 09, 2021 | 13.17 | 13.17 | 13.07 | 13.07 | 117,209 | -0.04(-0.31%) |
Mar 08, 2021 | 13.11 | 13.14 | 13.03 | 13.11 | 93,905 | +0.10(+0.76%) |
Mar 05, 2021 | 13.05 | 13.05 | 12.79 | 13.01 | 109,433 | +0.14(+1.10%) |
Mar 04, 2021 | 12.88 | 13.06 | 12.78 | 12.87 | 134,779 | -0.03(-0.21%) |
Mar 03, 2021 | 12.86 | 13.01 | 12.86 | 12.89 | 84,048 | +0.04(+0.32%) |
Mar 02, 2021 | 12.88 | 12.90 | 12.80 | 12.85 | 110,216 | -0.02(-0.13%) |