Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.35 | 13.35 | 13.28 | 13.28 | 3,899 | -0.00(-0.01%) |
May 27, 2021 | 13.21 | 13.28 | 13.19 | 13.28 | 1,893 | -0.00(-0.00%) |
May 26, 2021 | 13.37 | 13.37 | 13.15 | 13.28 | 5,771 | +0.12(+0.88%) |
May 25, 2021 | 13.19 | 13.21 | 13.16 | 13.16 | 1,137 | +0.01(+0.11%) |
May 24, 2021 | 13.41 | 13.41 | 13.14 | 13.15 | 4,508 | -0.21(-1.54%) |
May 21, 2021 | 13.14 | 13.35 | 13.14 | 13.35 | 2,752 | +0.21(+1.60%) |
May 20, 2021 | 13.13 | 13.14 | 13.13 | 13.14 | 1,508 | -0.03(-0.21%) |
May 19, 2021 | 13.17 | 13.17 | 13.17 | 13.17 | 1,835 | +0.17(+1.34%) |
May 18, 2021 | 13.19 | 13.19 | 12.90 | 12.99 | 7,026 | -0.05(-0.39%) |
May 17, 2021 | 13.29 | 13.29 | 13.05 | 13.05 | 1,103 | -0.14(-1.03%) |
May 14, 2021 | 13.39 | 13.39 | 12.94 | 13.18 | 4,144 | -0.17(-1.30%) |
May 13, 2021 | 13.39 | 13.39 | 13.35 | 13.35 | 636 | +0.00(+0.04%) |
May 12, 2021 | 13.28 | 13.44 | 13.26 | 13.35 | 6,954 | +0.12(+0.93%) |
May 11, 2021 | 13.24 | 13.24 | 13.23 | 13.23 | 1,656 | -0.16(-1.17%) |
May 10, 2021 | 13.38 | 13.38 | 13.38 | 13.38 | 696 | -0.00(-0.03%) |
May 07, 2021 | 13.14 | 13.39 | 13.14 | 13.39 | 863 | +0.28(+2.12%) |
May 05, 2021 | 13.11 | 13.11 | 13.11 | 122 | -0.02(-0.17%) | |
May 04, 2021 | 13.18 | 13.18 | 13.05 | 13.13 | 2,361 | -0.05(-0.37%) |
May 03, 2021 | 13.05 | 13.18 | 13.05 | 13.18 | 942 | +0.27(+2.10%) |
Apr 30, 2021 | 12.83 | 13.05 | 12.83 | 12.91 | 3,001 | +0.06(+0.45%) |
Apr 29, 2021 | 13.05 | 13.05 | 12.85 | 12.85 | 1,383 | -0.20(-1.57%) |
Apr 28, 2021 | 13.28 | 13.51 | 12.90 | 13.06 | 18,569 | -0.36(-2.65%) |
Apr 27, 2021 | 13.30 | 13.51 | 13.29 | 13.41 | 4,814 | +0.25(+1.91%) |
Apr 26, 2021 | 13.03 | 13.16 | 13.03 | 13.16 | 1,112 | +0.12(+0.89%) |
Apr 23, 2021 | 12.83 | 13.05 | 12.78 | 13.05 | 16,040 | +0.00(+0.00%) |
Apr 22, 2021 | 13.32 | 13.33 | 13.05 | 13.05 | 3,735 | -0.11(-0.81%) |
Apr 21, 2021 | 13.15 | 13.15 | 13.15 | 13.15 | 298 | -0.09(-0.66%) |
Apr 20, 2021 | 13.18 | 13.27 | 13.14 | 13.24 | 2,852 | +0.08(+0.59%) |
Apr 19, 2021 | 13.14 | 13.16 | 13.14 | 13.16 | 1,239 | -0.14(-1.09%) |
Apr 16, 2021 | 13.34 | 13.34 | 13.06 | 13.31 | 620 | +0.20(+1.55%) |
Apr 15, 2021 | 13.08 | 13.10 | 13.05 | 13.10 | 778 | +0.05(+0.37%) |
Apr 14, 2021 | 13.20 | 13.38 | 13.05 | 13.05 | 1,775 | -0.18(-1.39%) |
Apr 13, 2021 | 13.24 | 13.32 | 13.24 | 13.24 | 2,839 | -0.06(-0.46%) |
Apr 12, 2021 | 13.20 | 13.31 | 13.20 | 13.30 | 3,750 | -0.06(-0.48%) |
Apr 09, 2021 | 13.14 | 13.41 | 13.14 | 13.36 | 1,552 | +0.29(+2.21%) |
Apr 08, 2021 | 13.08 | 13.08 | 13.08 | 28 | +0.00(+0.00%) | |
Apr 07, 2021 | 13.36 | 13.37 | 13.08 | 13.08 | 876 | -0.11(-0.80%) |
Apr 06, 2021 | 13.29 | 13.29 | 13.05 | 13.18 | 559 | +0.28(+2.17%) |
Apr 05, 2021 | 12.91 | 13.13 | 12.90 | 12.90 | 3,247 | +0.00(+0.00%) |
Apr 01, 2021 | 13.34 | 13.34 | 12.90 | 12.90 | 1,655 | -0.15(-1.11%) |
Mar 31, 2021 | 13.14 | 13.17 | 13.05 | 13.05 | 2,066 | -0.10(-0.74%) |
Mar 30, 2021 | 13.41 | 13.41 | 13.14 | 13.14 | 7,432 | -0.03(-0.22%) |
Mar 29, 2021 | 13.53 | 13.53 | 13.17 | 13.17 | 1,502 | -0.21(-1.59%) |
Mar 26, 2021 | 13.38 | 13.39 | 13.38 | 13.38 | 2,276 | +0.05(+0.36%) |
Mar 25, 2021 | 13.34 | 13.34 | 13.34 | 331 | +0.00(+0.00%) | |
Mar 24, 2021 | 13.53 | 13.53 | 13.34 | 13.34 | 640 | -0.33(-2.40%) |
Mar 23, 2021 | 13.54 | 13.75 | 13.54 | 13.66 | 849 | +0.23(+1.73%) |
Mar 22, 2021 | 13.71 | 13.76 | 13.43 | 13.43 | 1,880 | -0.35(-2.52%) |
Mar 19, 2021 | 13.60 | 13.78 | 13.60 | 13.78 | 1,034 | +0.01(+0.07%) |
Mar 18, 2021 | 13.72 | 13.77 | 13.72 | 13.77 | 2,270 | +0.22(+1.64%) |
Mar 17, 2021 | 13.70 | 13.88 | 13.53 | 13.55 | 6,319 | -0.46(-3.31%) |
Mar 16, 2021 | 13.95 | 14.01 | 13.95 | 14.01 | 1,296 | +0.00(+0.00%) |
Mar 15, 2021 | 13.81 | 14.26 | 13.51 | 14.01 | 5,122 | +0.10(+0.69%) |
Mar 12, 2021 | 13.96 | 13.96 | 13.63 | 13.92 | 6,726 | +0.15(+1.05%) |
Mar 11, 2021 | 13.80 | 13.99 | 13.77 | 13.77 | 2,255 | +0.06(+0.42%) |
Mar 10, 2021 | 13.77 | 13.96 | 13.71 | 13.71 | 4,689 | -0.45(-3.21%) |
Mar 09, 2021 | 14.17 | 14.17 | 14.17 | 14.17 | 594 | +0.12(+0.83%) |
Mar 08, 2021 | 13.95 | 14.49 | 13.95 | 14.05 | 2,499 | +0.18(+1.32%) |
Mar 05, 2021 | 14.67 | 14.67 | 13.84 | 13.87 | 2,483 | -1.29(-8.48%) |
Mar 04, 2021 | 14.59 | 15.16 | 13.72 | 15.15 | 4,391 | -0.27(-1.75%) |
Mar 03, 2021 | 14.48 | 15.46 | 14.32 | 15.42 | 12,991 | +0.69(+4.66%) |
Mar 02, 2021 | 14.59 | 14.74 | 14.34 | 14.74 | 3,717 | +0.05(+0.33%) |