Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.12 | 14.22 | 14.12 | 14.22 | 10,398 | +0.14(+1.03%) |
May 27, 2021 | 14.01 | 14.10 | 14.01 | 14.08 | 14,866 | +0.05(+0.34%) |
May 26, 2021 | 14.03 | 14.04 | 13.97 | 14.03 | 21,913 | +0.10(+0.69%) |
May 25, 2021 | 13.90 | 13.98 | 13.87 | 13.93 | 38,136 | +0.01(+0.10%) |
May 24, 2021 | 13.98 | 14.01 | 13.92 | 13.92 | 25,543 | +0.21(+1.51%) |
May 21, 2021 | 13.93 | 13.99 | 13.71 | 13.71 | 41,518 | -0.21(-1.49%) |
May 20, 2021 | 13.75 | 13.93 | 13.75 | 13.92 | 4,621 | +0.26(+1.87%) |
May 19, 2021 | 13.57 | 13.73 | 13.33 | 13.66 | 44,735 | -0.02(-0.15%) |
May 18, 2021 | 13.71 | 13.74 | 13.66 | 13.68 | 28,067 | +0.06(+0.41%) |
May 17, 2021 | 13.52 | 13.63 | 13.52 | 13.63 | 17,766 | +0.10(+0.76%) |
May 14, 2021 | 13.53 | 13.75 | 13.41 | 13.52 | 32,516 | +0.14(+1.04%) |
May 13, 2021 | 13.45 | 13.45 | 13.34 | 13.39 | 27,293 | +0.01(+0.05%) |
May 12, 2021 | 13.42 | 13.50 | 13.35 | 13.38 | 27,399 | -0.19(-1.43%) |
May 11, 2021 | 13.62 | 13.62 | 13.54 | 13.57 | 25,040 | -0.19(-1.41%) |
May 10, 2021 | 13.85 | 13.87 | 13.73 | 13.77 | 38,948 | -0.01(-0.10%) |
May 07, 2021 | 13.73 | 13.83 | 13.73 | 13.78 | 31,861 | +0.08(+0.58%) |
May 06, 2021 | 13.71 | 13.77 | 13.69 | 13.70 | 38,251 | -0.02(-0.14%) |
May 05, 2021 | 13.75 | 13.81 | 13.70 | 13.72 | 11,049 | +0.01(+0.09%) |
May 04, 2021 | 13.87 | 13.87 | 13.71 | 13.71 | 12,436 | -0.31(-2.24%) |
May 03, 2021 | 14.02 | 14.03 | 13.93 | 14.02 | 25,649 | +0.10(+0.75%) |
Apr 30, 2021 | 13.94 | 13.94 | 13.88 | 13.92 | 22,349 | -0.05(-0.38%) |
Apr 29, 2021 | 14.08 | 14.08 | 13.96 | 13.97 | 16,611 | -0.12(-0.89%) |
Apr 28, 2021 | 14.04 | 14.13 | 14.04 | 14.10 | 30,648 | +0.04(+0.28%) |
Apr 27, 2021 | 14.06 | 14.08 | 13.94 | 14.06 | 27,259 | +0.07(+0.47%) |
Apr 26, 2021 | 13.92 | 13.99 | 13.92 | 13.99 | 27,230 | +0.11(+0.76%) |
Apr 23, 2021 | 13.83 | 13.90 | 13.79 | 13.88 | 15,203 | +0.20(+1.49%) |
Apr 22, 2021 | 13.67 | 13.77 | 13.65 | 13.68 | 15,512 | -0.04(-0.29%) |
Apr 21, 2021 | 13.53 | 13.73 | 13.48 | 13.72 | 33,642 | +0.17(+1.26%) |
Apr 20, 2021 | 13.67 | 13.69 | 13.48 | 13.55 | 37,588 | -0.26(-1.86%) |
Apr 19, 2021 | 13.87 | 13.87 | 13.79 | 13.81 | 35,548 | -0.01(-0.05%) |
Apr 16, 2021 | 13.64 | 13.84 | 13.64 | 13.81 | 26,453 | +0.31(+2.29%) |
Apr 15, 2021 | 13.46 | 13.60 | 13.46 | 13.50 | 31,594 | +0.13(+0.98%) |
Apr 14, 2021 | 13.35 | 13.48 | 13.35 | 13.37 | 26,767 | +0.01(+0.05%) |
Apr 13, 2021 | 13.31 | 13.37 | 13.26 | 13.37 | 16,206 | +0.16(+1.25%) |
Apr 12, 2021 | 13.36 | 13.43 | 12.78 | 13.20 | 10,549 | -0.13(-0.99%) |
Apr 09, 2021 | 13.39 | 13.39 | 13.25 | 13.33 | 59,597 | -0.13(-0.98%) |
Apr 08, 2021 | 13.45 | 13.46 | 13.40 | 13.46 | 2,932 | +0.07(+0.49%) |
Apr 07, 2021 | 13.34 | 13.45 | 13.34 | 13.40 | 34,745 | +0.09(+0.69%) |
Apr 06, 2021 | 13.35 | 13.35 | 13.16 | 13.31 | 41,864 | -0.03(-0.25%) |
Apr 05, 2021 | 13.25 | 13.37 | 13.21 | 13.34 | 10,704 | +0.24(+1.85%) |
Apr 01, 2021 | 13.03 | 13.10 | 12.99 | 13.10 | 13,379 | +0.09(+0.72%) |
Mar 31, 2021 | 12.89 | 13.02 | 12.85 | 13.00 | 13,757 | +0.15(+1.18%) |
Mar 30, 2021 | 12.83 | 12.90 | 12.77 | 12.85 | 10,231 | -0.03(-0.25%) |
Mar 29, 2021 | 12.67 | 12.92 | 12.67 | 12.89 | 13,114 | +0.11(+0.88%) |
Mar 26, 2021 | 12.71 | 12.79 | 12.71 | 12.77 | 5,473 | +0.08(+0.62%) |
Mar 25, 2021 | 12.68 | 12.70 | 12.62 | 12.69 | 12,304 | -0.08(-0.62%) |
Mar 24, 2021 | 12.81 | 12.87 | 12.75 | 12.77 | 18,131 | -0.07(-0.56%) |
Mar 23, 2021 | 12.96 | 12.99 | 12.85 | 12.85 | 17,810 | -0.16(-1.21%) |
Mar 22, 2021 | 12.94 | 13.02 | 12.94 | 13.00 | 27,542 | +0.09(+0.66%) |
Mar 19, 2021 | 13.02 | 13.02 | 12.84 | 12.92 | 62,486 | -0.09(-0.71%) |
Mar 18, 2021 | 13.00 | 13.12 | 12.98 | 13.01 | 31,712 | -0.12(-0.90%) |
Mar 17, 2021 | 13.00 | 13.17 | 12.81 | 13.13 | 56,304 | +0.06(+0.45%) |
Mar 16, 2021 | 13.10 | 13.36 | 12.97 | 13.07 | 30,244 | +0.01(+0.10%) |
Mar 15, 2021 | 12.94 | 13.07 | 12.94 | 13.06 | 9,765 | +0.09(+0.66%) |
Mar 12, 2021 | 12.99 | 13.06 | 12.94 | 12.97 | 50,931 | -0.09(-0.66%) |
Mar 11, 2021 | 13.08 | 13.12 | 13.04 | 13.06 | 57,163 | +0.09(+0.71%) |
Mar 10, 2021 | 13.00 | 13.08 | 12.94 | 12.96 | 12,374 | +0.08(+0.61%) |
Mar 09, 2021 | 12.92 | 13.01 | 12.73 | 12.89 | 46,372 | +0.09(+0.72%) |
Mar 08, 2021 | 12.75 | 12.89 | 12.75 | 12.79 | 40,172 | -0.07(-0.51%) |
Mar 05, 2021 | 13.02 | 13.02 | 12.79 | 12.86 | 27,062 | -0.20(-1.51%) |
Mar 04, 2021 | 13.25 | 13.30 | 13.02 | 13.06 | 28,053 | -0.17(-1.29%) |
Mar 03, 2021 | 13.27 | 13.47 | 13.23 | 13.23 | 29,345 | -0.11(-0.79%) |
Mar 02, 2021 | 13.33 | 13.34 | 13.30 | 13.33 | 16,483 | +0.05(+0.35%) |