Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.07 | 14.09 | 13.99 | 14.04 | 124,257 | -0.03(-0.23%) |
Apr 29, 2021 | 14.10 | 14.13 | 14.00 | 14.07 | 64,443 | +0.03(+0.23%) |
Apr 28, 2021 | 14.06 | 14.09 | 14.01 | 14.04 | 54,044 | +0.02(+0.11%) |
Apr 27, 2021 | 14.09 | 14.09 | 13.99 | 14.02 | 50,766 | +0.02(+0.11%) |
Apr 26, 2021 | 14.05 | 14.05 | 13.99 | 14.01 | 34,706 | +0.02(+0.11%) |
Apr 23, 2021 | 13.89 | 14.03 | 13.89 | 13.99 | 40,746 | +0.11(+0.80%) |
Apr 22, 2021 | 14.03 | 14.03 | 13.86 | 13.88 | 73,132 | -0.10(-0.68%) |
Apr 21, 2021 | 13.89 | 13.99 | 13.85 | 13.98 | 67,976 | +0.06(+0.45%) |
Apr 20, 2021 | 13.98 | 13.98 | 13.85 | 13.91 | 112,990 | -0.02(-0.11%) |
Apr 19, 2021 | 14.01 | 14.03 | 13.92 | 13.93 | 83,178 | -0.06(-0.45%) |
Apr 16, 2021 | 14.01 | 14.04 | 13.97 | 13.99 | 71,257 | +0.02(+0.11%) |
Apr 15, 2021 | 13.95 | 13.98 | 13.93 | 13.98 | 60,922 | +0.11(+0.80%) |
Apr 14, 2021 | 13.90 | 13.94 | 13.83 | 13.87 | 94,399 | +0.02(+0.11%) |
Apr 13, 2021 | 13.82 | 13.87 | 13.82 | 13.85 | 55,959 | +0.07(+0.52%) |
Apr 12, 2021 | 13.79 | 13.85 | 13.77 | 13.78 | 130,525 | -0.02(-0.11%) |
Apr 09, 2021 | 13.76 | 13.82 | 13.72 | 13.79 | 136,681 | +0.08(+0.58%) |
Apr 08, 2021 | 13.69 | 13.72 | 13.66 | 13.72 | 84,729 | +0.11(+0.81%) |
Apr 07, 2021 | 13.58 | 13.63 | 13.56 | 13.61 | 88,586 | +0.02(+0.17%) |
Apr 06, 2021 | 13.54 | 13.63 | 13.53 | 13.58 | 81,941 | +0.06(+0.41%) |
Apr 05, 2021 | 13.44 | 13.53 | 13.41 | 13.53 | 99,946 | +0.15(+1.12%) |
Apr 01, 2021 | 13.34 | 13.39 | 13.31 | 13.38 | 89,768 | +0.11(+0.83%) |
Mar 31, 2021 | 13.29 | 13.32 | 13.23 | 13.27 | 139,282 | +0.09(+0.72%) |
Mar 30, 2021 | 13.26 | 13.27 | 13.15 | 13.17 | 86,307 | -0.06(-0.42%) |
Mar 29, 2021 | 13.20 | 13.27 | 13.15 | 13.23 | 87,623 | +0.02(+0.12%) |
Mar 26, 2021 | 13.16 | 13.21 | 13.09 | 13.21 | 127,045 | +0.13(+1.03%) |
Mar 25, 2021 | 13.07 | 13.14 | 12.95 | 13.08 | 123,599 | -0.09(-0.66%) |
Mar 24, 2021 | 13.25 | 13.28 | 13.15 | 13.16 | 76,508 | -0.04(-0.30%) |
Mar 23, 2021 | 13.18 | 13.29 | 13.18 | 13.20 | 165,575 | -0.05(-0.36%) |
Mar 22, 2021 | 13.24 | 13.27 | 13.21 | 13.25 | 85,917 | +0.06(+0.48%) |
Mar 19, 2021 | 13.22 | 13.22 | 13.10 | 13.19 | 58,253 | +0.01(+0.06%) |
Mar 18, 2021 | 13.26 | 13.31 | 13.16 | 13.18 | 83,913 | -0.10(-0.75%) |
Mar 17, 2021 | 13.27 | 13.30 | 13.23 | 13.28 | 57,300 | -0.00(-0.02%) |
Mar 16, 2021 | 13.26 | 13.30 | 13.21 | 13.28 | 80,272 | +0.06(+0.48%) |
Mar 15, 2021 | 13.16 | 13.23 | 13.16 | 13.22 | 51,182 | +0.03(+0.24%) |
Mar 12, 2021 | 13.21 | 13.21 | 13.09 | 13.19 | 123,008 | +0.01(+0.06%) |
Mar 11, 2021 | 13.22 | 13.26 | 13.18 | 13.18 | 73,177 | +0.02(+0.12%) |
Mar 10, 2021 | 13.13 | 13.18 | 13.09 | 13.16 | 49,426 | +0.11(+0.84%) |
Mar 09, 2021 | 13.09 | 13.15 | 13.03 | 13.05 | 53,708 | +0.11(+0.85%) |
Mar 08, 2021 | 12.94 | 13.01 | 12.90 | 12.94 | 67,801 | +0.05(+0.37%) |
Mar 05, 2021 | 12.80 | 12.90 | 12.60 | 12.90 | 96,749 | +0.18(+1.42%) |
Mar 04, 2021 | 13.01 | 13.05 | 12.60 | 12.72 | 164,862 | -0.29(-2.23%) |
Mar 03, 2021 | 13.12 | 13.20 | 13.01 | 13.01 | 84,541 | -0.13(-1.02%) |
Mar 02, 2021 | 13.20 | 13.24 | 13.09 | 13.14 | 120,166 | -0.02(-0.18%) |
Mar 01, 2021 | 13.03 | 13.16 | 12.91 | 13.16 | 80,261 | +0.28(+2.19%) |
Feb 26, 2021 | 13.06 | 13.06 | 12.81 | 12.88 | 154,365 | -0.06(-0.49%) |
Feb 25, 2021 | 13.12 | 13.14 | 12.89 | 12.94 | 69,277 | -0.19(-1.43%) |
Feb 24, 2021 | 13.09 | 13.18 | 13.01 | 13.13 | 113,427 | +0.05(+0.36%) |
Feb 23, 2021 | 13.10 | 13.10 | 12.87 | 13.09 | 88,094 | -0.05(-0.42%) |
Feb 22, 2021 | 13.16 | 13.17 | 13.10 | 13.14 | 50,861 | -0.07(-0.53%) |
Feb 19, 2021 | 13.24 | 13.24 | 13.17 | 13.21 | 146,972 | +0.02(+0.18%) |
Feb 18, 2021 | 13.14 | 13.19 | 13.04 | 13.19 | 134,327 | +0.02(+0.12%) |
Feb 17, 2021 | 13.12 | 13.18 | 13.01 | 13.17 | 144,713 | +0.05(+0.42%) |
Feb 16, 2021 | 13.13 | 13.16 | 13.06 | 13.12 | 117,503 | +0.08(+0.60%) |
Feb 12, 2021 | 13.02 | 13.06 | 12.98 | 13.04 | 92,909 | +0.04(+0.30%) |
Feb 11, 2021 | 13.03 | 13.08 | 12.95 | 13.00 | 93,608 | -0.01(-0.06%) |
Feb 10, 2021 | 13.08 | 13.08 | 12.95 | 13.01 | 124,529 | +0.00(+0.00%) |
Feb 09, 2021 | 13.04 | 13.09 | 12.94 | 13.01 | 180,845 | -0.04(-0.30%) |
Feb 08, 2021 | 13.04 | 13.07 | 12.96 | 13.05 | 94,251 | +0.11(+0.84%) |
Feb 05, 2021 | 12.95 | 13.02 | 12.91 | 12.94 | 89,705 | +0.05(+0.42%) |
Feb 04, 2021 | 12.91 | 12.97 | 12.85 | 12.88 | 151,267 | +0.02(+0.12%) |
Feb 03, 2021 | 12.83 | 12.93 | 12.73 | 12.87 | 219,474 | +0.08(+0.61%) |
Feb 02, 2021 | 12.76 | 12.84 | 12.71 | 12.79 | 112,624 | +0.17(+1.36%) |