Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.76 | 13.81 | 13.59 | 13.73 | 479,038 | -0.01(-0.07%) |
May 27, 2021 | 13.76 | 13.82 | 13.71 | 13.74 | 820,255 | +0.12(+0.91%) |
May 26, 2021 | 13.49 | 13.64 | 13.48 | 13.62 | 332,268 | +0.13(+0.99%) |
May 25, 2021 | 13.69 | 13.75 | 13.48 | 13.48 | 579,352 | -0.18(-1.32%) |
May 24, 2021 | 13.63 | 13.72 | 13.54 | 13.66 | 375,543 | +0.04(+0.28%) |
May 21, 2021 | 13.65 | 13.71 | 13.53 | 13.63 | 582,712 | +0.09(+0.63%) |
May 20, 2021 | 13.47 | 13.56 | 13.38 | 13.54 | 498,864 | +0.05(+0.35%) |
May 19, 2021 | 13.43 | 13.49 | 13.29 | 13.49 | 500,132 | -0.13(-0.98%) |
May 18, 2021 | 13.84 | 13.90 | 13.62 | 13.63 | 1,208,554 | -0.27(-1.91%) |
May 17, 2021 | 13.86 | 13.93 | 13.78 | 13.89 | 444,502 | -0.04(-0.27%) |
May 14, 2021 | 13.85 | 13.94 | 13.74 | 13.93 | 562,991 | +0.13(+0.96%) |
May 13, 2021 | 13.43 | 13.87 | 13.43 | 13.80 | 587,845 | +0.36(+2.68%) |
May 12, 2021 | 13.82 | 13.91 | 13.38 | 13.44 | 651,789 | -0.47(-3.41%) |
May 11, 2021 | 13.82 | 13.95 | 13.75 | 13.91 | 640,179 | -0.10(-0.74%) |
May 10, 2021 | 14.19 | 14.28 | 14.01 | 14.01 | 674,848 | -0.10(-0.74%) |
May 07, 2021 | 14.00 | 14.14 | 13.97 | 14.12 | 619,495 | +0.05(+0.37%) |
May 06, 2021 | 14.04 | 14.09 | 13.94 | 14.07 | 615,975 | +0.09(+0.68%) |
May 05, 2021 | 14.00 | 14.04 | 13.67 | 13.97 | 807,350 | +0.13(+0.96%) |
May 04, 2021 | 13.66 | 13.96 | 13.60 | 13.84 | 968,979 | +0.13(+0.97%) |
May 03, 2021 | 13.74 | 13.88 | 13.64 | 13.71 | 1,136,274 | +0.13(+0.98%) |
Apr 30, 2021 | 13.89 | 13.89 | 13.54 | 13.58 | 1,427,726 | -0.43(-3.04%) |
Apr 29, 2021 | 13.94 | 14.07 | 13.89 | 14.00 | 1,555,814 | +0.17(+1.23%) |
Apr 28, 2021 | 13.92 | 13.95 | 13.77 | 13.83 | 801,609 | -0.06(-0.41%) |
Apr 27, 2021 | 13.83 | 13.91 | 13.78 | 13.89 | 732,540 | +0.08(+0.55%) |
Apr 26, 2021 | 13.88 | 14.04 | 13.80 | 13.81 | 892,994 | +0.05(+0.34%) |
Apr 23, 2021 | 13.59 | 13.86 | 13.53 | 13.76 | 763,315 | +0.25(+1.82%) |
Apr 22, 2021 | 13.50 | 13.71 | 13.48 | 13.52 | 957,752 | +0.09(+0.63%) |
Apr 21, 2021 | 13.22 | 13.46 | 13.18 | 13.43 | 718,129 | +0.26(+1.94%) |
Apr 20, 2021 | 13.29 | 13.37 | 13.06 | 13.18 | 995,524 | -0.14(-1.06%) |
Apr 19, 2021 | 13.46 | 13.46 | 13.27 | 13.32 | 1,208,694 | -0.14(-1.05%) |
Apr 16, 2021 | 13.52 | 13.58 | 13.36 | 13.46 | 1,002,486 | +0.04(+0.28%) |
Apr 15, 2021 | 13.44 | 13.44 | 13.25 | 13.42 | 913,184 | +0.04(+0.28%) |
Apr 14, 2021 | 13.23 | 13.48 | 13.23 | 13.39 | 753,556 | +0.14(+1.07%) |
Apr 13, 2021 | 13.60 | 13.64 | 13.23 | 13.24 | 1,322,107 | -0.34(-2.51%) |
Apr 12, 2021 | 13.58 | 13.62 | 13.49 | 13.58 | 554,290 | +0.01(+0.07%) |
Apr 09, 2021 | 13.45 | 13.58 | 13.40 | 13.58 | 973,714 | +0.18(+1.34%) |
Apr 08, 2021 | 13.30 | 13.40 | 13.23 | 13.40 | 770,974 | +0.07(+0.50%) |
Apr 07, 2021 | 13.58 | 13.60 | 13.28 | 13.33 | 658,668 | -0.24(-1.74%) |
Apr 06, 2021 | 13.69 | 13.78 | 13.53 | 13.57 | 750,503 | -0.11(-0.83%) |
Apr 05, 2021 | 13.49 | 13.69 | 13.49 | 13.68 | 795,249 | +0.29(+2.19%) |
Apr 01, 2021 | 13.23 | 13.39 | 13.10 | 13.39 | 833,554 | +0.26(+1.94%) |
Mar 31, 2021 | 13.06 | 13.32 | 13.02 | 13.13 | 1,239,040 | +0.08(+0.58%) |
Mar 30, 2021 | 12.89 | 13.12 | 12.87 | 13.06 | 972,623 | +0.22(+1.69%) |
Mar 29, 2021 | 12.87 | 13.02 | 12.78 | 12.84 | 1,431,161 | -0.09(-0.73%) |
Mar 26, 2021 | 12.84 | 12.94 | 12.77 | 12.93 | 1,609,035 | +0.16(+1.26%) |
Mar 25, 2021 | 12.48 | 12.85 | 12.42 | 12.77 | 1,292,956 | +0.19(+1.50%) |
Mar 24, 2021 | 12.77 | 13.05 | 12.58 | 12.58 | 1,941,650 | -0.09(-0.67%) |
Mar 23, 2021 | 12.67 | 12.73 | 12.54 | 12.67 | 1,105,720 | -0.16(-1.25%) |
Mar 22, 2021 | 13.18 | 13.18 | 12.75 | 12.83 | 885,427 | -0.29(-2.23%) |
Mar 19, 2021 | 13.00 | 13.22 | 12.88 | 13.12 | 3,636,328 | +0.11(+0.87%) |
Mar 18, 2021 | 13.29 | 13.52 | 12.98 | 13.01 | 1,141,981 | -0.28(-2.13%) |
Mar 17, 2021 | 13.26 | 13.37 | 13.14 | 13.29 | 692,690 | +0.03(+0.21%) |
Mar 16, 2021 | 13.46 | 13.50 | 13.11 | 13.26 | 1,251,006 | -0.27(-2.03%) |
Mar 15, 2021 | 13.35 | 13.54 | 13.18 | 13.54 | 1,033,000 | +0.11(+0.84%) |
Mar 12, 2021 | 13.15 | 13.43 | 13.11 | 13.42 | 1,147,618 | +0.47(+3.65%) |
Mar 11, 2021 | 12.83 | 12.96 | 12.71 | 12.95 | 976,828 | +0.15(+1.18%) |
Mar 10, 2021 | 12.89 | 12.95 | 12.73 | 12.80 | 968,397 | -0.09(-0.73%) |
Mar 09, 2021 | 13.03 | 13.08 | 12.84 | 12.89 | 1,315,747 | -0.06(-0.44%) |
Mar 08, 2021 | 12.58 | 13.02 | 12.54 | 12.95 | 1,246,376 | +0.43(+3.40%) |
Mar 05, 2021 | 12.25 | 12.53 | 12.07 | 12.53 | 1,880,046 | +0.49(+4.08%) |
Mar 04, 2021 | 12.33 | 12.46 | 11.90 | 12.03 | 1,177,038 | -0.34(-2.75%) |
Mar 03, 2021 | 12.31 | 12.56 | 12.29 | 12.37 | 538,897 | +0.05(+0.38%) |
Mar 02, 2021 | 12.50 | 12.59 | 12.28 | 12.33 | 526,387 | -0.20(-1.58%) |