Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.94 | 14.22 | 13.82 | 14.07 | 77,625 | +0.02(+0.17%) |
Apr 29, 2021 | 14.08 | 14.08 | 13.78 | 14.05 | 17,230 | +0.04(+0.29%) |
Apr 28, 2021 | 13.91 | 14.36 | 13.81 | 14.01 | 14,147 | -0.14(-0.96%) |
Apr 27, 2021 | 14.12 | 14.42 | 13.77 | 14.14 | 18,135 | +0.14(+0.97%) |
Apr 26, 2021 | 13.99 | 14.65 | 13.78 | 14.01 | 32,782 | -0.02(-0.17%) |
Apr 23, 2021 | 14.40 | 14.40 | 14.03 | 14.03 | 18,125 | -0.20(-1.41%) |
Apr 22, 2021 | 15.04 | 15.04 | 14.08 | 14.23 | 28,763 | -0.65(-4.35%) |
Apr 21, 2021 | 14.83 | 15.02 | 13.92 | 14.88 | 20,095 | -0.24(-1.59%) |
Apr 20, 2021 | 15.06 | 15.20 | 14.71 | 15.12 | 41,200 | +0.12(+0.80%) |
Apr 19, 2021 | 14.88 | 15.14 | 14.62 | 15.00 | 64,058 | -0.01(-0.05%) |
Apr 16, 2021 | 14.91 | 15.12 | 14.14 | 15.01 | 45,000 | +0.42(+2.91%) |
Apr 15, 2021 | 13.55 | 15.19 | 13.40 | 14.58 | 46,586 | +1.18(+8.84%) |
Apr 14, 2021 | 13.27 | 13.60 | 13.27 | 13.40 | 38,986 | +0.19(+1.45%) |
Apr 13, 2021 | 13.08 | 13.47 | 12.94 | 13.21 | 36,831 | +0.07(+0.55%) |
Apr 12, 2021 | 13.22 | 13.40 | 13.08 | 13.14 | 31,667 | -0.07(-0.55%) |
Apr 09, 2021 | 13.19 | 13.32 | 13.19 | 13.21 | 17,000 | -0.02(-0.18%) |
Apr 08, 2021 | 13.31 | 13.65 | 13.17 | 13.23 | 15,896 | +0.04(+0.30%) |
Apr 07, 2021 | 13.30 | 13.32 | 13.16 | 13.19 | 50,882 | -0.05(-0.36%) |
Apr 06, 2021 | 13.38 | 13.55 | 13.24 | 13.24 | 56,028 | -0.18(-1.31%) |
Apr 05, 2021 | 13.82 | 13.84 | 13.34 | 13.42 | 15,342 | -0.63(-4.50%) |
Apr 01, 2021 | 13.90 | 14.40 | 13.84 | 14.05 | 6,875 | +0.19(+1.39%) |
Mar 31, 2021 | 13.85 | 14.17 | 13.85 | 13.86 | 18,355 | -0.10(-0.69%) |
Mar 30, 2021 | 13.44 | 14.13 | 13.39 | 13.95 | 12,432 | +0.77(+5.83%) |
Mar 29, 2021 | 13.98 | 14.14 | 13.11 | 13.18 | 24,912 | -0.81(-5.77%) |
Mar 26, 2021 | 14.00 | 14.00 | 13.76 | 13.99 | 15,000 | +0.25(+1.80%) |
Mar 25, 2021 | 14.06 | 14.15 | 13.20 | 13.74 | 17,412 | +0.26(+1.90%) |
Mar 24, 2021 | 13.35 | 14.40 | 13.35 | 13.49 | 21,776 | +0.34(+2.62%) |
Mar 23, 2021 | 13.16 | 13.70 | 13.13 | 13.14 | 28,138 | -0.14(-1.02%) |
Mar 22, 2021 | 14.04 | 14.04 | 13.14 | 13.28 | 85,220 | -0.48(-3.49%) |
Mar 19, 2021 | 14.06 | 14.39 | 12.96 | 13.76 | 117,125 | -0.31(-2.22%) |
Mar 18, 2021 | 14.51 | 15.04 | 14.07 | 14.07 | 24,523 | -0.26(-1.84%) |
Mar 17, 2021 | 14.28 | 14.56 | 14.25 | 14.34 | 26,750 | -0.22(-1.54%) |
Mar 16, 2021 | 14.86 | 14.90 | 13.98 | 14.56 | 28,107 | -0.47(-3.14%) |
Mar 15, 2021 | 15.07 | 15.07 | 14.80 | 15.03 | 15,003 | -0.01(-0.05%) |
Mar 12, 2021 | 15.24 | 15.24 | 14.55 | 15.04 | 24,625 | -0.20(-1.31%) |
Mar 11, 2021 | 15.12 | 15.24 | 14.82 | 15.24 | 38,646 | +0.05(+0.32%) |
Mar 10, 2021 | 13.78 | 15.19 | 13.78 | 15.19 | 44,511 | +0.13(+0.85%) |
Mar 09, 2021 | 14.94 | 15.20 | 14.72 | 15.06 | 24,766 | +0.09(+0.59%) |
Mar 08, 2021 | 14.87 | 15.47 | 14.67 | 14.98 | 52,507 | +0.08(+0.54%) |
Mar 05, 2021 | 14.41 | 15.09 | 14.32 | 14.90 | 41,000 | +0.65(+4.55%) |
Mar 04, 2021 | 13.20 | 14.38 | 13.15 | 14.25 | 76,082 | +1.53(+12.01%) |
Mar 03, 2021 | 12.74 | 13.20 | 12.71 | 12.72 | 38,166 | +0.08(+0.63%) |
Mar 02, 2021 | 12.72 | 12.98 | 12.62 | 12.64 | 68,221 | -0.12(-0.94%) |
Mar 01, 2021 | 12.80 | 12.80 | 12.40 | 12.76 | 27,772 | +0.12(+0.95%) |
Feb 26, 2021 | 12.92 | 12.92 | 12.55 | 12.64 | 26,500 | -0.24(-1.86%) |
Feb 25, 2021 | 13.79 | 13.86 | 12.74 | 12.88 | 38,608 | -0.81(-5.90%) |
Feb 24, 2021 | 13.74 | 14.38 | 13.53 | 13.69 | 22,117 | +0.11(+0.82%) |
Feb 23, 2021 | 12.66 | 13.90 | 11.99 | 13.58 | 54,905 | +0.89(+7.00%) |
Feb 22, 2021 | 12.80 | 12.96 | 12.55 | 12.69 | 46,570 | -0.30(-2.28%) |
Feb 19, 2021 | 12.92 | 13.06 | 12.74 | 12.98 | 29,375 | +0.06(+0.50%) |
Feb 18, 2021 | 13.24 | 13.24 | 12.86 | 12.92 | 23,746 | -0.52(-3.87%) |
Feb 17, 2021 | 12.74 | 13.44 | 12.74 | 13.44 | 17,050 | +0.08(+0.60%) |
Feb 16, 2021 | 13.59 | 13.60 | 13.26 | 13.36 | 39,230 | +0.30(+2.27%) |
Feb 12, 2021 | 13.63 | 13.67 | 12.74 | 13.06 | 35,500 | -0.60(-4.39%) |
Feb 11, 2021 | 14.33 | 14.33 | 13.56 | 13.66 | 29,106 | -0.50(-3.50%) |
Feb 10, 2021 | 14.38 | 14.38 | 13.68 | 14.16 | 12,460 | -0.15(-1.06%) |
Feb 09, 2021 | 14.40 | 14.40 | 13.74 | 14.31 | 27,183 | -0.17(-1.16%) |
Feb 08, 2021 | 14.00 | 14.54 | 14.00 | 14.48 | 40,285 | +0.48(+3.43%) |
Feb 05, 2021 | 13.79 | 14.00 | 13.45 | 14.00 | 32,125 | +0.47(+3.49%) |
Feb 04, 2021 | 13.38 | 13.53 | 12.97 | 13.53 | 23,451 | +0.09(+0.65%) |
Feb 03, 2021 | 13.08 | 13.59 | 12.89 | 13.44 | 34,086 | +0.08(+0.60%) |
Feb 02, 2021 | 13.06 | 14.00 | 13.06 | 13.36 | 44,195 | +0.28(+2.14%) |