Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.41 | 14.66 | 14.33 | 14.44 | 253,339 | -0.13(-0.88%) |
Apr 29, 2021 | 14.71 | 14.83 | 14.09 | 14.57 | 49,468 | +0.14(+0.94%) |
Apr 28, 2021 | 14.23 | 14.43 | 14.22 | 14.43 | 55,339 | +0.19(+1.35%) |
Apr 27, 2021 | 14.18 | 14.27 | 14.07 | 14.24 | 2,624 | +0.13(+0.91%) |
Apr 26, 2021 | 13.96 | 14.21 | 13.96 | 14.12 | 14,032 | +0.16(+1.16%) |
Apr 23, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 125 | +0.01(+0.10%) |
Apr 22, 2021 | 14.00 | 14.01 | 13.79 | 13.94 | 1,960 | -0.08(-0.54%) |
Apr 21, 2021 | 13.76 | 14.29 | 13.76 | 14.02 | 13,876 | +0.16(+1.13%) |
Apr 20, 2021 | 14.15 | 14.15 | 13.77 | 13.86 | 4,030 | -0.28(-1.97%) |
Apr 19, 2021 | 14.18 | 14.22 | 14.10 | 14.14 | 10,339 | -0.09(-0.63%) |
Apr 16, 2021 | 14.35 | 14.35 | 14.15 | 14.23 | 69,774 | -0.06(-0.45%) |
Apr 15, 2021 | 14.35 | 14.40 | 14.17 | 14.29 | 15,419 | -0.05(-0.33%) |
Apr 14, 2021 | 14.07 | 14.36 | 14.07 | 14.34 | 33,893 | +0.36(+2.57%) |
Apr 13, 2021 | 14.00 | 14.02 | 13.91 | 13.98 | 15,175 | -0.03(-0.23%) |
Apr 12, 2021 | 14.12 | 14.12 | 14.00 | 14.01 | 14,096 | -0.10(-0.68%) |
Apr 09, 2021 | 13.92 | 14.11 | 13.92 | 14.11 | 26,259 | +0.17(+1.20%) |
Apr 08, 2021 | 13.92 | 14.02 | 13.87 | 13.94 | 10,775 | -0.17(-1.19%) |
Apr 07, 2021 | 13.97 | 14.15 | 13.84 | 14.11 | 15,182 | +0.16(+1.15%) |
Apr 06, 2021 | 13.96 | 14.04 | 13.91 | 13.95 | 8,451 | +0.10(+0.69%) |
Apr 05, 2021 | 14.14 | 14.15 | 13.83 | 13.85 | 26,685 | -0.29(-2.04%) |
Apr 01, 2021 | 13.89 | 14.18 | 13.89 | 14.14 | 33,011 | +0.30(+2.20%) |
Mar 31, 2021 | 13.88 | 13.95 | 13.81 | 13.84 | 11,885 | -0.09(-0.63%) |
Mar 30, 2021 | 14.00 | 14.00 | 13.84 | 13.92 | 12,153 | -0.16(-1.14%) |
Mar 29, 2021 | 14.09 | 14.12 | 13.99 | 14.08 | 11,041 | -0.05(-0.34%) |
Mar 26, 2021 | 13.95 | 14.17 | 13.95 | 14.13 | 5,251 | +0.30(+2.14%) |
Mar 25, 2021 | 13.56 | 13.84 | 13.48 | 13.84 | 19,705 | +0.14(+1.05%) |
Mar 24, 2021 | 13.68 | 13.84 | 13.68 | 13.69 | 10,863 | +0.12(+0.88%) |
Mar 23, 2021 | 13.44 | 13.65 | 13.40 | 13.57 | 17,349 | -0.11(-0.82%) |
Mar 22, 2021 | 13.64 | 13.68 | 13.57 | 13.68 | 10,446 | -0.04(-0.32%) |
Mar 19, 2021 | 13.47 | 13.77 | 13.42 | 13.73 | 28,885 | +0.24(+1.81%) |
Mar 18, 2021 | 14.01 | 14.01 | 13.44 | 13.48 | 16,754 | -0.53(-3.77%) |
Mar 17, 2021 | 13.80 | 14.01 | 13.60 | 14.01 | 15,067 | +0.02(+0.17%) |
Mar 16, 2021 | 14.04 | 14.04 | 13.77 | 13.99 | 13,210 | -0.14(-1.02%) |
Mar 15, 2021 | 14.20 | 14.21 | 14.05 | 14.13 | 13,811 | -0.06(-0.39%) |
Mar 12, 2021 | 14.15 | 14.32 | 14.08 | 14.19 | 22,257 | -0.04(-0.28%) |
Mar 11, 2021 | 14.08 | 14.23 | 13.98 | 14.23 | 19,538 | +0.23(+1.66%) |
Mar 10, 2021 | 13.82 | 14.04 | 13.72 | 14.00 | 26,684 | +0.32(+2.34%) |
Mar 09, 2021 | 13.76 | 13.96 | 13.68 | 13.68 | 7,820 | -0.15(-1.10%) |
Mar 08, 2021 | 14.00 | 14.05 | 13.71 | 13.83 | 42,515 | -0.03(-0.23%) |
Mar 05, 2021 | 13.72 | 13.93 | 13.52 | 13.86 | 44,265 | +0.49(+3.65%) |
Mar 04, 2021 | 13.52 | 14.01 | 13.34 | 13.37 | 65,371 | -0.07(-0.54%) |
Mar 03, 2021 | 13.42 | 13.74 | 13.35 | 13.44 | 49,991 | +0.10(+0.72%) |
Mar 02, 2021 | 13.41 | 13.56 | 13.32 | 13.35 | 25,980 | +0.06(+0.42%) |
Mar 01, 2021 | 13.34 | 13.44 | 13.17 | 13.29 | 24,744 | +0.33(+2.53%) |
Feb 26, 2021 | 13.29 | 13.29 | 12.77 | 12.96 | 22,883 | -0.38(-2.88%) |
Feb 25, 2021 | 13.72 | 13.87 | 13.35 | 13.35 | 28,921 | -0.30(-2.17%) |
Feb 24, 2021 | 13.33 | 13.71 | 13.33 | 13.64 | 17,735 | +0.44(+3.30%) |
Feb 23, 2021 | 13.08 | 13.21 | 12.70 | 13.21 | 24,010 | +0.20(+1.54%) |
Feb 22, 2021 | 12.63 | 13.18 | 12.63 | 13.01 | 21,540 | +0.32(+2.49%) |
Feb 19, 2021 | 12.56 | 12.76 | 12.56 | 12.69 | 12,004 | +0.09(+0.70%) |
Feb 18, 2021 | 12.90 | 12.90 | 12.28 | 12.60 | 43,471 | -0.36(-2.75%) |
Feb 17, 2021 | 13.01 | 13.03 | 12.79 | 12.96 | 37,453 | +0.16(+1.28%) |
Feb 16, 2021 | 12.92 | 13.12 | 12.80 | 12.80 | 23,196 | +0.11(+0.88%) |
Feb 12, 2021 | 12.62 | 12.75 | 12.53 | 12.68 | 10,128 | +0.20(+1.60%) |
Feb 11, 2021 | 12.68 | 12.68 | 12.30 | 12.48 | 19,535 | -0.22(-1.70%) |
Feb 10, 2021 | 12.64 | 12.80 | 12.56 | 12.70 | 11,215 | +0.12(+0.95%) |
Feb 09, 2021 | 12.68 | 12.74 | 12.49 | 12.58 | 30,293 | -0.19(-1.50%) |
Feb 08, 2021 | 12.28 | 12.80 | 12.28 | 12.77 | 36,111 | +0.47(+3.85%) |
Feb 05, 2021 | 12.32 | 12.36 | 12.27 | 12.30 | 9,503 | +0.10(+0.81%) |
Feb 04, 2021 | 12.16 | 12.25 | 12.04 | 12.20 | 12,988 | -0.00(-0.03%) |
Feb 03, 2021 | 11.90 | 12.20 | 11.90 | 12.20 | 16,805 | +0.39(+3.32%) |
Feb 02, 2021 | 12.00 | 12.04 | 11.81 | 11.81 | 23,809 | +0.06(+0.48%) |