Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.05 | 14.05 | 13.98 | 14.02 | 95,256 | +0.03(+0.21%) |
May 27, 2021 | 14.01 | 14.04 | 13.96 | 14.00 | 955,002 | +0.04(+0.26%) |
May 26, 2021 | 13.87 | 13.97 | 13.80 | 13.96 | 134,492 | +0.15(+1.09%) |
May 25, 2021 | 13.98 | 14.02 | 13.80 | 13.81 | 157,921 | -0.10(-0.72%) |
May 24, 2021 | 13.89 | 13.98 | 13.85 | 13.91 | 120,653 | +0.04(+0.26%) |
May 21, 2021 | 13.97 | 13.99 | 13.87 | 13.87 | 123,421 | -0.04(-0.26%) |
May 20, 2021 | 13.89 | 13.96 | 13.79 | 13.91 | 254,725 | +0.06(+0.42%) |
May 19, 2021 | 13.66 | 13.85 | 13.57 | 13.85 | 211,778 | +0.06(+0.42%) |
May 18, 2021 | 13.82 | 13.93 | 13.77 | 13.79 | 131,804 | -0.01(-0.05%) |
May 17, 2021 | 13.74 | 13.82 | 13.59 | 13.80 | 256,202 | +0.05(+0.37%) |
May 14, 2021 | 13.59 | 13.77 | 13.57 | 13.75 | 86,647 | +0.27(+1.97%) |
May 13, 2021 | 13.17 | 13.54 | 13.17 | 13.48 | 182,428 | +0.37(+2.85%) |
May 12, 2021 | 13.54 | 13.56 | 13.10 | 13.11 | 457,910 | -0.47(-3.44%) |
May 11, 2021 | 13.64 | 13.64 | 13.45 | 13.58 | 216,868 | -0.15(-1.10%) |
May 10, 2021 | 13.99 | 14.00 | 13.73 | 13.73 | 125,343 | -0.17(-1.19%) |
May 07, 2021 | 13.78 | 13.92 | 13.78 | 13.89 | 282,506 | +0.12(+0.84%) |
May 06, 2021 | 13.89 | 13.89 | 13.61 | 13.78 | 202,030 | -0.15(-1.08%) |
May 05, 2021 | 13.89 | 13.95 | 13.70 | 13.93 | 167,590 | +0.09(+0.62%) |
May 04, 2021 | 14.00 | 14.02 | 13.76 | 13.84 | 175,457 | -0.18(-1.28%) |
May 03, 2021 | 14.09 | 14.12 | 14.02 | 14.02 | 277,254 | +0.01(+0.10%) |
Apr 30, 2021 | 14.02 | 14.05 | 13.94 | 14.01 | 114,792 | +0.02(+0.15%) |
Apr 29, 2021 | 14.07 | 14.10 | 13.89 | 13.99 | 282,712 | -0.01(-0.10%) |
Apr 28, 2021 | 13.95 | 14.03 | 13.92 | 14.00 | 143,942 | +0.10(+0.72%) |
Apr 27, 2021 | 13.82 | 13.93 | 13.81 | 13.90 | 131,469 | +0.16(+1.15%) |
Apr 26, 2021 | 13.82 | 13.91 | 13.74 | 13.74 | 221,310 | -0.06(-0.42%) |
Apr 23, 2021 | 13.58 | 13.84 | 13.53 | 13.80 | 106,732 | +0.26(+1.91%) |
Apr 22, 2021 | 13.58 | 13.69 | 13.53 | 13.54 | 198,463 | -0.02(-0.16%) |
Apr 21, 2021 | 13.38 | 13.60 | 13.25 | 13.56 | 168,340 | +0.18(+1.34%) |
Apr 20, 2021 | 13.53 | 13.53 | 13.26 | 13.38 | 438,023 | -0.13(-0.96%) |
Apr 19, 2021 | 13.67 | 13.71 | 13.50 | 13.51 | 158,326 | -0.19(-1.41%) |
Apr 16, 2021 | 13.72 | 13.79 | 13.71 | 13.71 | 82,133 | +0.04(+0.26%) |
Apr 15, 2021 | 13.73 | 13.73 | 13.58 | 13.67 | 151,467 | +0.02(+0.16%) |
Apr 14, 2021 | 13.67 | 13.84 | 13.64 | 13.65 | 283,255 | -0.02(-0.16%) |
Apr 13, 2021 | 13.62 | 13.71 | 13.50 | 13.67 | 136,355 | +0.05(+0.37%) |
Apr 12, 2021 | 13.54 | 13.62 | 13.52 | 13.62 | 157,931 | +0.09(+0.69%) |
Apr 09, 2021 | 13.56 | 13.56 | 13.50 | 13.53 | 157,179 | -0.04(-0.32%) |
Apr 08, 2021 | 13.50 | 13.57 | 13.41 | 13.57 | 126,583 | +0.09(+0.69%) |
Apr 07, 2021 | 13.52 | 13.52 | 13.38 | 13.48 | 108,991 | +0.01(+0.05%) |
Apr 06, 2021 | 13.53 | 13.57 | 13.46 | 13.47 | 154,401 | -0.04(-0.27%) |
Apr 05, 2021 | 13.63 | 13.63 | 13.44 | 13.51 | 305,539 | -0.05(-0.37%) |
Apr 01, 2021 | 13.47 | 13.56 | 13.37 | 13.56 | 247,512 | +0.16(+1.17%) |
Mar 31, 2021 | 13.50 | 13.54 | 13.39 | 13.40 | 285,469 | -0.08(-0.63%) |
Mar 30, 2021 | 13.23 | 13.51 | 13.23 | 13.48 | 224,256 | +0.28(+2.09%) |
Mar 29, 2021 | 13.35 | 13.44 | 13.21 | 13.21 | 172,752 | -0.21(-1.53%) |
Mar 26, 2021 | 13.39 | 13.43 | 13.22 | 13.41 | 336,290 | +0.11(+0.80%) |
Mar 25, 2021 | 13.10 | 13.36 | 12.86 | 13.31 | 336,905 | +0.25(+1.90%) |
Mar 24, 2021 | 13.18 | 13.48 | 13.06 | 13.06 | 447,434 | -0.04(-0.27%) |
Mar 23, 2021 | 13.39 | 13.39 | 13.03 | 13.10 | 368,910 | -0.29(-2.17%) |
Mar 22, 2021 | 13.47 | 13.47 | 13.24 | 13.39 | 236,149 | +0.02(+0.16%) |
Mar 19, 2021 | 13.29 | 13.55 | 13.13 | 13.36 | 300,511 | +0.11(+0.80%) |
Mar 18, 2021 | 13.56 | 13.62 | 13.20 | 13.26 | 829,700 | -0.36(-2.65%) |
Mar 17, 2021 | 13.39 | 13.62 | 13.36 | 13.62 | 406,595 | +0.19(+1.42%) |
Mar 16, 2021 | 13.61 | 13.61 | 13.36 | 13.43 | 179,078 | -0.14(-1.04%) |
Mar 15, 2021 | 13.51 | 13.58 | 13.44 | 13.57 | 262,575 | +0.11(+0.84%) |
Mar 12, 2021 | 13.32 | 13.55 | 13.32 | 13.46 | 373,907 | +0.13(+1.01%) |
Mar 11, 2021 | 13.31 | 13.40 | 13.17 | 13.32 | 161,415 | +0.11(+0.86%) |
Mar 10, 2021 | 13.10 | 13.26 | 13.05 | 13.21 | 234,353 | +0.23(+1.74%) |
Mar 09, 2021 | 13.07 | 13.08 | 12.85 | 12.98 | 325,753 | +0.04(+0.27%) |
Mar 08, 2021 | 12.78 | 13.10 | 12.72 | 12.95 | 541,373 | +0.27(+2.12%) |
Mar 05, 2021 | 12.75 | 12.84 | 12.13 | 12.68 | 701,429 | +0.02(+0.17%) |
Mar 04, 2021 | 12.93 | 12.98 | 12.43 | 12.66 | 495,851 | -0.26(-2.02%) |
Mar 03, 2021 | 12.98 | 13.14 | 12.90 | 12.92 | 240,843 | -0.02(-0.16%) |
Mar 02, 2021 | 12.87 | 13.03 | 12.78 | 12.94 | 106,010 | +0.07(+0.55%) |