Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.73 | 13.87 | 13.57 | 13.57 | 10,535 | -0.14(-1.05%) |
Apr 29, 2021 | 13.69 | 13.87 | 13.62 | 13.71 | 10,168 | -0.02(-0.14%) |
Apr 28, 2021 | 13.74 | 13.81 | 13.57 | 13.73 | 26,661 | -0.15(-1.11%) |
Apr 27, 2021 | 13.79 | 13.88 | 13.60 | 13.88 | 8,888 | -0.02(-0.14%) |
Apr 26, 2021 | 13.61 | 13.90 | 13.57 | 13.90 | 11,269 | +0.34(+2.47%) |
Apr 23, 2021 | 13.24 | 13.57 | 13.24 | 13.57 | 13,872 | +0.35(+2.68%) |
Apr 22, 2021 | 13.38 | 13.58 | 13.03 | 13.21 | 22,062 | -0.31(-2.27%) |
Apr 21, 2021 | 13.14 | 13.52 | 13.14 | 13.52 | 10,101 | +0.28(+2.10%) |
Apr 20, 2021 | 13.49 | 13.49 | 13.04 | 13.24 | 14,970 | -0.21(-1.57%) |
Apr 19, 2021 | 13.52 | 13.59 | 13.28 | 13.45 | 27,728 | -0.15(-1.13%) |
Apr 16, 2021 | 13.93 | 13.93 | 13.35 | 13.60 | 51,110 | -0.32(-2.27%) |
Apr 15, 2021 | 13.74 | 13.95 | 13.57 | 13.92 | 14,521 | +0.11(+0.83%) |
Apr 14, 2021 | 13.81 | 14.09 | 13.58 | 13.81 | 52,164 | -0.04(-0.28%) |
Apr 13, 2021 | 14.09 | 14.33 | 13.55 | 13.84 | 29,307 | -0.30(-2.10%) |
Apr 12, 2021 | 14.36 | 14.42 | 13.95 | 14.14 | 17,866 | -0.27(-1.86%) |
Apr 09, 2021 | 14.42 | 14.42 | 14.23 | 14.41 | 13,247 | -0.01(-0.07%) |
Apr 08, 2021 | 14.57 | 14.57 | 14.21 | 14.42 | 16,586 | -0.15(-1.05%) |
Apr 07, 2021 | 14.94 | 14.94 | 14.43 | 14.57 | 18,023 | -0.21(-1.42%) |
Apr 06, 2021 | 14.77 | 15.00 | 14.65 | 14.78 | 5,882 | -0.03(-0.19%) |
Apr 05, 2021 | 14.94 | 15.16 | 14.68 | 14.81 | 22,922 | -0.10(-0.70%) |
Apr 01, 2021 | 14.58 | 14.92 | 14.52 | 14.91 | 9,245 | +0.27(+1.82%) |
Mar 31, 2021 | 14.16 | 14.67 | 14.16 | 14.65 | 24,641 | +0.41(+2.87%) |
Mar 30, 2021 | 14.38 | 14.38 | 14.16 | 14.24 | 9,273 | -0.14(-0.99%) |
Mar 29, 2021 | 14.75 | 14.75 | 14.32 | 14.38 | 19,473 | -0.42(-2.83%) |
Mar 26, 2021 | 15.17 | 15.17 | 14.56 | 14.80 | 15,023 | -0.03(-0.19%) |
Mar 25, 2021 | 14.44 | 15.25 | 14.30 | 14.83 | 34,753 | +0.20(+1.37%) |
Mar 24, 2021 | 14.65 | 15.11 | 14.27 | 14.63 | 33,836 | +0.17(+1.18%) |
Mar 23, 2021 | 14.99 | 14.99 | 14.32 | 14.46 | 25,229 | -0.69(-4.53%) |
Mar 22, 2021 | 15.29 | 15.70 | 15.01 | 15.14 | 21,126 | -0.09(-0.56%) |
Mar 19, 2021 | 15.49 | 15.49 | 14.94 | 15.23 | 74,594 | -0.26(-1.66%) |
Mar 18, 2021 | 14.84 | 15.52 | 14.67 | 15.49 | 33,946 | +0.67(+4.50%) |
Mar 17, 2021 | 15.04 | 15.04 | 14.46 | 14.82 | 50,703 | -0.37(-2.44%) |
Mar 16, 2021 | 15.89 | 15.89 | 15.10 | 15.19 | 15,855 | -0.73(-4.60%) |
Mar 15, 2021 | 16.33 | 16.39 | 15.83 | 15.92 | 24,501 | -0.55(-3.35%) |
Mar 12, 2021 | 16.13 | 16.52 | 16.13 | 16.48 | 29,732 | +0.36(+2.24%) |
Mar 11, 2021 | 16.03 | 16.49 | 15.82 | 16.11 | 40,830 | +0.25(+1.56%) |
Mar 10, 2021 | 15.83 | 16.27 | 15.70 | 15.87 | 91,351 | +0.07(+0.42%) |
Mar 09, 2021 | 15.45 | 15.89 | 14.98 | 15.80 | 29,168 | +0.53(+3.49%) |
Mar 08, 2021 | 15.15 | 15.37 | 14.94 | 15.27 | 46,656 | +0.11(+0.75%) |
Mar 05, 2021 | 15.23 | 15.34 | 14.65 | 15.15 | 26,580 | +0.14(+0.95%) |
Mar 04, 2021 | 16.75 | 16.75 | 14.67 | 15.01 | 87,673 | -1.31(-8.05%) |
Mar 03, 2021 | 16.23 | 16.44 | 16.06 | 16.32 | 63,552 | -0.03(-0.17%) |
Mar 02, 2021 | 16.41 | 16.70 | 15.80 | 16.35 | 33,148 | -0.06(-0.35%) |
Mar 01, 2021 | 16.83 | 17.02 | 16.30 | 16.41 | 13,896 | -0.01(-0.06%) |
Feb 26, 2021 | 16.14 | 16.95 | 15.75 | 16.42 | 30,993 | +0.38(+2.37%) |
Feb 25, 2021 | 15.59 | 16.42 | 15.50 | 16.04 | 14,623 | +0.45(+2.87%) |
Feb 24, 2021 | 16.08 | 16.30 | 15.48 | 15.59 | 38,729 | -0.56(-3.48%) |
Feb 23, 2021 | 16.63 | 16.63 | 15.71 | 16.15 | 120,347 | -0.49(-2.92%) |
Feb 22, 2021 | 16.15 | 16.99 | 16.15 | 16.64 | 27,669 | +0.35(+2.16%) |
Feb 19, 2021 | 15.85 | 16.43 | 15.85 | 16.29 | 16,599 | +0.49(+3.07%) |
Feb 18, 2021 | 15.98 | 16.13 | 15.56 | 15.80 | 32,076 | -0.32(-2.01%) |
Feb 17, 2021 | 16.33 | 16.50 | 15.82 | 16.12 | 18,330 | -0.31(-1.91%) |
Feb 16, 2021 | 15.85 | 16.58 | 15.75 | 16.44 | 26,345 | +0.54(+3.41%) |
Feb 12, 2021 | 15.45 | 16.13 | 15.39 | 15.90 | 21,117 | +0.31(+2.02%) |
Feb 11, 2021 | 15.51 | 15.77 | 15.48 | 15.58 | 36,752 | +0.07(+0.43%) |
Feb 10, 2021 | 15.79 | 16.18 | 15.41 | 15.51 | 79,920 | -0.30(-1.87%) |
Feb 09, 2021 | 15.88 | 16.03 | 15.50 | 15.81 | 47,411 | -0.07(-0.42%) |
Feb 08, 2021 | 16.35 | 16.35 | 15.45 | 15.88 | 63,338 | -0.30(-1.82%) |
Feb 05, 2021 | 16.40 | 16.52 | 16.05 | 16.17 | 52,111 | -0.04(-0.23%) |
Feb 04, 2021 | 16.36 | 17.02 | 15.64 | 16.21 | 87,761 | +0.03(+0.18%) |
Feb 03, 2021 | 14.81 | 16.21 | 14.81 | 16.18 | 261,262 | +1.48(+10.03%) |
Feb 02, 2021 | 15.25 | 15.25 | 14.67 | 14.71 | 54,359 | -0.29(-1.90%) |