Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.34 | 13.55 | 13.23 | 13.55 | 14,486 | +0.20(+1.53%) |
May 27, 2021 | 13.23 | 13.39 | 13.10 | 13.34 | 16,766 | +0.12(+0.90%) |
May 26, 2021 | 13.14 | 13.42 | 13.06 | 13.23 | 35,531 | +0.08(+0.64%) |
May 25, 2021 | 13.30 | 13.35 | 13.14 | 13.14 | 20,829 | -0.25(-1.84%) |
May 24, 2021 | 13.56 | 13.56 | 13.23 | 13.39 | 13,266 | -0.17(-1.25%) |
May 21, 2021 | 13.36 | 13.56 | 13.14 | 13.56 | 21,608 | +0.24(+1.78%) |
May 20, 2021 | 13.45 | 13.45 | 13.19 | 13.32 | 22,905 | -0.13(-0.95%) |
May 19, 2021 | 13.44 | 13.72 | 13.26 | 13.45 | 18,214 | -0.08(-0.56%) |
May 18, 2021 | 13.63 | 13.77 | 13.39 | 13.52 | 13,398 | -0.01(-0.06%) |
May 17, 2021 | 13.65 | 13.73 | 13.49 | 13.53 | 23,505 | -0.01(-0.06%) |
May 14, 2021 | 13.53 | 13.57 | 13.27 | 13.54 | 29,348 | +0.19(+1.40%) |
May 13, 2021 | 13.55 | 13.55 | 13.17 | 13.35 | 31,567 | -0.32(-2.36%) |
May 12, 2021 | 13.39 | 13.77 | 13.25 | 13.67 | 47,091 | +0.29(+2.15%) |
May 11, 2021 | 13.21 | 13.44 | 13.17 | 13.39 | 27,383 | +0.20(+1.54%) |
May 10, 2021 | 13.38 | 13.38 | 13.18 | 13.18 | 10,677 | -0.21(-1.58%) |
May 07, 2021 | 13.57 | 13.57 | 13.27 | 13.39 | 6,891 | -0.14(-1.00%) |
May 06, 2021 | 13.56 | 13.63 | 13.35 | 13.53 | 20,832 | -0.03(-0.25%) |
May 05, 2021 | 13.54 | 13.67 | 13.26 | 13.56 | 33,746 | +0.12(+0.88%) |
May 04, 2021 | 13.58 | 13.67 | 13.29 | 13.45 | 16,387 | -0.15(-1.12%) |
May 03, 2021 | 13.61 | 13.65 | 13.36 | 13.60 | 28,342 | +0.06(+0.44%) |
Apr 30, 2021 | 13.56 | 13.67 | 13.27 | 13.54 | 27,365 | -0.14(-1.05%) |
Apr 29, 2021 | 13.23 | 13.73 | 13.23 | 13.68 | 33,932 | +0.53(+3.99%) |
Apr 28, 2021 | 13.23 | 13.30 | 13.10 | 13.16 | 17,809 | -0.08(-0.58%) |
Apr 27, 2021 | 13.27 | 13.45 | 13.10 | 13.23 | 19,445 | -0.10(-0.76%) |
Apr 26, 2021 | 13.41 | 13.48 | 13.09 | 13.34 | 26,067 | -0.01(-0.06%) |
Apr 23, 2021 | 13.39 | 13.68 | 13.14 | 13.34 | 28,191 | -0.05(-0.38%) |
Apr 22, 2021 | 13.27 | 13.39 | 13.13 | 13.39 | 14,450 | +0.05(+0.38%) |
Apr 21, 2021 | 13.10 | 13.43 | 13.10 | 13.34 | 18,589 | +0.19(+1.42%) |
Apr 20, 2021 | 13.25 | 13.35 | 13.01 | 13.16 | 35,736 | -0.15(-1.15%) |
Apr 19, 2021 | 13.34 | 13.49 | 13.22 | 13.31 | 20,439 | +0.03(+0.26%) |
Apr 16, 2021 | 13.36 | 13.57 | 13.12 | 13.28 | 22,529 | -0.02(-0.13%) |
Apr 15, 2021 | 13.53 | 13.56 | 13.23 | 13.29 | 22,084 | -0.25(-1.82%) |
Apr 14, 2021 | 13.48 | 13.68 | 13.37 | 13.54 | 32,147 | -0.01(-0.06%) |
Apr 13, 2021 | 13.50 | 13.63 | 13.37 | 13.55 | 56,122 | +0.22(+1.65%) |
Apr 12, 2021 | 13.46 | 13.50 | 13.31 | 13.33 | 30,943 | -0.18(-1.32%) |
Apr 09, 2021 | 13.52 | 13.52 | 13.25 | 13.51 | 17,575 | -0.06(-0.44%) |
Apr 08, 2021 | 13.66 | 13.66 | 13.45 | 13.56 | 19,254 | +0.00(+0.00%) |
Apr 07, 2021 | 13.72 | 13.76 | 13.39 | 13.56 | 50,388 | -0.08(-0.62%) |
Apr 06, 2021 | 13.61 | 13.67 | 13.43 | 13.65 | 40,346 | +0.07(+0.50%) |
Apr 05, 2021 | 13.38 | 13.64 | 13.26 | 13.58 | 30,549 | +0.37(+2.82%) |
Apr 01, 2021 | 13.05 | 13.25 | 13.00 | 13.21 | 15,688 | +0.08(+0.65%) |
Mar 31, 2021 | 13.22 | 13.31 | 12.93 | 13.12 | 38,982 | -0.09(-0.71%) |
Mar 30, 2021 | 13.23 | 13.38 | 12.97 | 13.22 | 28,433 | -0.02(-0.13%) |
Mar 29, 2021 | 12.90 | 13.30 | 12.84 | 13.23 | 49,993 | +0.18(+1.36%) |
Mar 26, 2021 | 13.02 | 13.42 | 12.81 | 13.06 | 49,305 | +0.09(+0.72%) |
Mar 25, 2021 | 12.88 | 13.06 | 12.88 | 12.96 | 34,026 | +0.04(+0.33%) |
Mar 24, 2021 | 13.13 | 13.38 | 12.87 | 12.92 | 30,862 | -0.08(-0.65%) |
Mar 23, 2021 | 12.87 | 13.06 | 12.87 | 13.00 | 51,617 | +0.01(+0.07%) |
Mar 22, 2021 | 13.19 | 13.19 | 12.78 | 13.00 | 30,474 | -0.20(-1.48%) |
Mar 19, 2021 | 12.95 | 13.27 | 12.84 | 13.19 | 84,102 | -0.01(-0.06%) |
Mar 18, 2021 | 13.47 | 13.75 | 13.01 | 13.20 | 21,585 | -0.35(-2.57%) |
Mar 17, 2021 | 13.74 | 13.77 | 13.31 | 13.55 | 50,051 | -0.26(-1.90%) |
Mar 16, 2021 | 13.96 | 14.13 | 13.73 | 13.81 | 43,944 | -0.08(-0.61%) |
Mar 15, 2021 | 14.14 | 14.14 | 13.74 | 13.89 | 35,478 | -0.22(-1.56%) |
Mar 12, 2021 | 13.81 | 14.14 | 13.73 | 14.12 | 24,652 | +0.24(+1.71%) |
Mar 11, 2021 | 13.91 | 13.94 | 13.73 | 13.88 | 29,907 | +0.20(+1.43%) |
Mar 10, 2021 | 13.72 | 13.87 | 13.56 | 13.68 | 38,353 | -0.09(-0.68%) |
Mar 09, 2021 | 14.07 | 14.09 | 13.69 | 13.78 | 61,803 | -0.34(-2.40%) |
Mar 08, 2021 | 14.12 | 14.18 | 13.77 | 14.12 | 34,760 | -0.08(-0.54%) |
Mar 05, 2021 | 13.78 | 14.19 | 13.42 | 14.19 | 34,797 | +0.49(+3.59%) |
Mar 04, 2021 | 13.90 | 13.90 | 13.57 | 13.70 | 25,800 | -0.26(-1.88%) |
Mar 03, 2021 | 13.84 | 14.05 | 13.84 | 13.96 | 19,527 | +0.14(+0.98%) |
Mar 02, 2021 | 13.88 | 14.03 | 13.37 | 13.83 | 34,501 | -0.10(-0.73%) |