Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.97 | 13.99 | 13.89 | 13.94 | 125,155 | -0.03(-0.23%) |
Apr 29, 2021 | 14.00 | 14.03 | 13.90 | 13.97 | 64,909 | +0.03(+0.23%) |
Apr 28, 2021 | 13.96 | 13.99 | 13.91 | 13.94 | 54,435 | +0.02(+0.11%) |
Apr 27, 2021 | 13.99 | 13.99 | 13.89 | 13.92 | 51,133 | +0.02(+0.11%) |
Apr 26, 2021 | 13.95 | 13.95 | 13.89 | 13.91 | 34,957 | +0.02(+0.11%) |
Apr 23, 2021 | 13.79 | 13.93 | 13.79 | 13.89 | 41,040 | +0.11(+0.80%) |
Apr 22, 2021 | 13.93 | 13.93 | 13.76 | 13.78 | 73,661 | -0.09(-0.68%) |
Apr 21, 2021 | 13.79 | 13.89 | 13.75 | 13.88 | 68,468 | +0.06(+0.45%) |
Apr 20, 2021 | 13.88 | 13.88 | 13.75 | 13.81 | 113,807 | -0.02(-0.11%) |
Apr 19, 2021 | 13.91 | 13.93 | 13.82 | 13.83 | 83,779 | -0.06(-0.45%) |
Apr 16, 2021 | 13.91 | 13.94 | 13.87 | 13.89 | 71,772 | +0.02(+0.11%) |
Apr 15, 2021 | 13.85 | 13.88 | 13.83 | 13.88 | 61,362 | +0.11(+0.80%) |
Apr 14, 2021 | 13.80 | 13.84 | 13.73 | 13.77 | 95,081 | +0.02(+0.11%) |
Apr 13, 2021 | 13.72 | 13.77 | 13.72 | 13.75 | 56,364 | +0.07(+0.52%) |
Apr 12, 2021 | 13.69 | 13.75 | 13.67 | 13.68 | 131,469 | -0.02(-0.11%) |
Apr 09, 2021 | 13.66 | 13.72 | 13.62 | 13.70 | 137,669 | +0.08(+0.58%) |
Apr 08, 2021 | 13.59 | 13.62 | 13.56 | 13.62 | 85,342 | +0.11(+0.81%) |
Apr 07, 2021 | 13.48 | 13.53 | 13.46 | 13.51 | 89,227 | +0.02(+0.17%) |
Apr 06, 2021 | 13.44 | 13.53 | 13.43 | 13.48 | 82,534 | +0.05(+0.41%) |
Apr 05, 2021 | 13.34 | 13.44 | 13.31 | 13.43 | 100,668 | +0.15(+1.12%) |
Apr 01, 2021 | 13.25 | 13.30 | 13.22 | 13.28 | 90,417 | +0.11(+0.83%) |
Mar 31, 2021 | 13.19 | 13.23 | 13.13 | 13.17 | 140,288 | +0.09(+0.72%) |
Mar 30, 2021 | 13.16 | 13.17 | 13.05 | 13.08 | 86,930 | -0.05(-0.42%) |
Mar 29, 2021 | 13.11 | 13.17 | 13.05 | 13.13 | 88,256 | +0.02(+0.12%) |
Mar 26, 2021 | 13.06 | 13.12 | 13.00 | 13.12 | 127,963 | +0.13(+1.03%) |
Mar 25, 2021 | 12.97 | 13.05 | 12.86 | 12.98 | 124,492 | -0.09(-0.66%) |
Mar 24, 2021 | 13.15 | 13.19 | 13.05 | 13.07 | 77,061 | -0.04(-0.30%) |
Mar 23, 2021 | 13.08 | 13.19 | 13.08 | 13.11 | 166,771 | -0.05(-0.36%) |
Mar 22, 2021 | 13.15 | 13.18 | 13.12 | 13.16 | 86,538 | +0.06(+0.48%) |
Mar 19, 2021 | 13.12 | 13.12 | 13.01 | 13.09 | 58,674 | +0.01(+0.06%) |
Mar 18, 2021 | 13.16 | 13.22 | 13.07 | 13.09 | 84,519 | -0.10(-0.75%) |
Mar 17, 2021 | 13.18 | 13.20 | 13.13 | 13.18 | 57,714 | -0.00(-0.01%) |
Mar 16, 2021 | 13.16 | 13.20 | 13.12 | 13.19 | 80,852 | +0.06(+0.47%) |
Mar 15, 2021 | 13.07 | 13.14 | 13.07 | 13.12 | 51,552 | +0.03(+0.24%) |
Mar 12, 2021 | 13.12 | 13.12 | 12.99 | 13.09 | 123,897 | +0.01(+0.06%) |
Mar 11, 2021 | 13.12 | 13.16 | 13.09 | 13.09 | 73,706 | +0.02(+0.12%) |
Mar 10, 2021 | 13.04 | 13.09 | 12.99 | 13.07 | 49,783 | +0.11(+0.84%) |
Mar 09, 2021 | 12.99 | 13.05 | 12.94 | 12.96 | 54,096 | +0.11(+0.85%) |
Mar 08, 2021 | 12.85 | 12.92 | 12.80 | 12.85 | 68,291 | +0.05(+0.36%) |
Mar 05, 2021 | 12.70 | 12.80 | 12.51 | 12.80 | 97,448 | +0.18(+1.42%) |
Mar 04, 2021 | 12.91 | 12.96 | 12.51 | 12.63 | 166,054 | -0.29(-2.23%) |
Mar 03, 2021 | 13.03 | 13.10 | 12.91 | 12.91 | 85,152 | -0.13(-1.01%) |
Mar 02, 2021 | 13.11 | 13.15 | 12.99 | 13.05 | 121,035 | -0.02(-0.18%) |
Mar 01, 2021 | 12.94 | 13.07 | 12.82 | 13.07 | 80,841 | +0.28(+2.19%) |
Feb 26, 2021 | 12.97 | 12.97 | 12.72 | 12.79 | 155,481 | -0.06(-0.48%) |
Feb 25, 2021 | 13.03 | 13.05 | 12.80 | 12.85 | 69,777 | -0.19(-1.43%) |
Feb 24, 2021 | 12.99 | 13.09 | 12.92 | 13.04 | 114,247 | +0.05(+0.36%) |
Feb 23, 2021 | 13.01 | 13.01 | 12.77 | 12.99 | 88,730 | -0.05(-0.42%) |
Feb 22, 2021 | 13.07 | 13.08 | 13.01 | 13.05 | 51,229 | -0.07(-0.53%) |
Feb 19, 2021 | 13.15 | 13.15 | 13.08 | 13.12 | 148,034 | +0.02(+0.18%) |
Feb 18, 2021 | 13.05 | 13.09 | 12.94 | 13.09 | 135,298 | +0.02(+0.12%) |
Feb 17, 2021 | 13.02 | 13.08 | 12.91 | 13.08 | 145,759 | +0.05(+0.42%) |
Feb 16, 2021 | 13.04 | 13.06 | 12.97 | 13.02 | 118,352 | +0.08(+0.60%) |
Feb 12, 2021 | 12.93 | 12.97 | 12.89 | 12.95 | 93,581 | +0.04(+0.30%) |
Feb 11, 2021 | 12.94 | 12.98 | 12.86 | 12.91 | 94,284 | -0.01(-0.06%) |
Feb 10, 2021 | 12.98 | 12.98 | 12.85 | 12.91 | 125,429 | +0.00(+0.00%) |
Feb 09, 2021 | 12.95 | 12.99 | 12.85 | 12.91 | 182,152 | -0.04(-0.30%) |
Feb 08, 2021 | 12.95 | 12.98 | 12.87 | 12.95 | 94,932 | +0.11(+0.84%) |
Feb 05, 2021 | 12.86 | 12.92 | 12.82 | 12.85 | 90,354 | +0.05(+0.42%) |
Feb 04, 2021 | 12.82 | 12.88 | 12.76 | 12.79 | 152,360 | +0.02(+0.12%) |
Feb 03, 2021 | 12.74 | 12.84 | 12.64 | 12.78 | 221,060 | +0.08(+0.61%) |
Feb 02, 2021 | 12.67 | 12.75 | 12.62 | 12.70 | 113,438 | +0.17(+1.36%) |