Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.16 | 14.22 | 14.11 | 14.16 | 86,373 | +0.00(+0.00%) |
Apr 29, 2021 | 14.22 | 14.23 | 14.13 | 14.16 | 71,491 | -0.04(-0.31%) |
Apr 28, 2021 | 14.26 | 14.30 | 14.14 | 14.20 | 89,549 | -0.06(-0.43%) |
Apr 27, 2021 | 14.31 | 14.31 | 14.26 | 14.26 | 59,118 | +0.01(+0.06%) |
Apr 26, 2021 | 14.24 | 14.29 | 14.19 | 14.26 | 56,700 | -0.02(-0.12%) |
Apr 23, 2021 | 14.18 | 14.29 | 14.14 | 14.27 | 75,648 | +0.10(+0.73%) |
Apr 22, 2021 | 14.17 | 14.20 | 14.14 | 14.17 | 70,018 | -0.03(-0.24%) |
Apr 21, 2021 | 14.13 | 14.20 | 14.13 | 14.20 | 61,203 | +0.06(+0.43%) |
Apr 20, 2021 | 14.16 | 14.20 | 14.14 | 14.14 | 52,049 | -0.03(-0.24%) |
Apr 19, 2021 | 14.15 | 14.21 | 14.12 | 14.18 | 66,967 | +0.00(+0.00%) |
Apr 16, 2021 | 14.25 | 14.26 | 14.11 | 14.18 | 107,130 | -0.11(-0.79%) |
Apr 15, 2021 | 14.22 | 14.30 | 14.21 | 14.29 | 47,914 | +0.05(+0.37%) |
Apr 14, 2021 | 14.20 | 14.29 | 14.17 | 14.24 | 74,533 | +0.07(+0.49%) |
Apr 13, 2021 | 14.19 | 14.26 | 14.12 | 14.17 | 91,553 | +0.05(+0.37%) |
Apr 12, 2021 | 14.20 | 14.21 | 14.05 | 14.12 | 85,661 | -0.04(-0.31%) |
Apr 09, 2021 | 14.19 | 14.26 | 14.09 | 14.16 | 78,359 | +0.00(+0.00%) |
Apr 08, 2021 | 14.13 | 14.19 | 14.09 | 14.16 | 76,456 | +0.09(+0.64%) |
Apr 07, 2021 | 13.97 | 14.13 | 13.95 | 14.07 | 190,760 | +0.10(+0.71%) |
Apr 06, 2021 | 13.90 | 14.05 | 13.90 | 13.97 | 109,933 | +0.03(+0.25%) |
Apr 05, 2021 | 14.00 | 14.00 | 13.83 | 13.94 | 187,797 | -0.09(-0.62%) |
Apr 01, 2021 | 13.93 | 14.08 | 13.92 | 14.02 | 152,667 | +0.20(+1.44%) |
Mar 31, 2021 | 13.92 | 14.06 | 13.82 | 13.82 | 196,257 | -0.09(-0.62%) |
Mar 30, 2021 | 13.78 | 13.94 | 13.76 | 13.91 | 162,154 | +0.16(+1.19%) |
Mar 29, 2021 | 13.79 | 13.86 | 13.74 | 13.75 | 187,320 | -0.05(-0.38%) |
Mar 26, 2021 | 13.67 | 13.81 | 13.60 | 13.80 | 169,798 | +0.18(+1.33%) |
Mar 25, 2021 | 13.67 | 13.67 | 13.52 | 13.62 | 148,509 | -0.03(-0.19%) |
Mar 24, 2021 | 13.62 | 13.65 | 13.54 | 13.64 | 213,264 | +0.06(+0.44%) |
Mar 23, 2021 | 13.55 | 13.63 | 13.55 | 13.58 | 147,443 | -0.03(-0.19%) |
Mar 22, 2021 | 13.58 | 13.69 | 13.49 | 13.61 | 134,919 | +0.06(+0.45%) |
Mar 19, 2021 | 13.61 | 13.61 | 13.50 | 13.55 | 134,032 | -0.05(-0.38%) |
Mar 18, 2021 | 13.59 | 13.66 | 13.54 | 13.60 | 201,595 | -0.11(-0.82%) |
Mar 17, 2021 | 13.68 | 13.75 | 13.64 | 13.71 | 159,232 | -0.03(-0.25%) |
Mar 16, 2021 | 13.76 | 13.81 | 13.69 | 13.75 | 148,978 | -0.05(-0.38%) |
Mar 15, 2021 | 13.74 | 13.84 | 13.72 | 13.80 | 231,830 | +0.05(+0.38%) |
Mar 12, 2021 | 13.88 | 13.88 | 13.71 | 13.75 | 159,265 | -0.12(-0.87%) |
Mar 11, 2021 | 13.82 | 13.88 | 13.76 | 13.87 | 102,336 | +0.07(+0.50%) |
Mar 10, 2021 | 13.86 | 13.89 | 13.77 | 13.80 | 205,462 | -0.02(-0.16%) |
Mar 09, 2021 | 13.93 | 14.00 | 13.82 | 13.82 | 79,278 | +0.03(+0.22%) |
Mar 08, 2021 | 13.86 | 13.92 | 13.77 | 13.79 | 21,070 | -0.05(-0.37%) |
Mar 05, 2021 | 13.98 | 13.98 | 13.70 | 13.84 | 20,023 | -0.05(-0.37%) |
Mar 04, 2021 | 14.04 | 14.05 | 13.85 | 13.89 | 22,721 | +0.00(+0.00%) |
Mar 03, 2021 | 14.03 | 14.03 | 13.86 | 13.89 | 8,513 | -0.09(-0.62%) |
Mar 02, 2021 | 13.80 | 14.03 | 13.80 | 13.98 | 33,540 | +0.14(+1.00%) |
Mar 01, 2021 | 14.63 | 14.63 | 13.82 | 13.84 | 31,148 | -0.05(-0.37%) |
Feb 26, 2021 | 13.86 | 13.99 | 13.75 | 13.89 | 29,045 | +0.13(+0.94%) |
Feb 25, 2021 | 13.88 | 13.94 | 13.75 | 13.76 | 41,097 | +0.01(+0.06%) |
Feb 24, 2021 | 13.68 | 13.81 | 13.62 | 13.75 | 19,971 | +0.13(+0.95%) |
Feb 23, 2021 | 13.84 | 13.90 | 13.59 | 13.63 | 40,230 | -0.18(-1.31%) |
Feb 22, 2021 | 14.12 | 14.18 | 13.80 | 13.81 | 32,874 | -0.20(-1.41%) |
Feb 19, 2021 | 14.27 | 14.27 | 14.00 | 14.00 | 15,336 | -0.12(-0.85%) |
Feb 18, 2021 | 14.34 | 14.34 | 14.06 | 14.12 | 13,414 | -0.15(-1.08%) |
Feb 17, 2021 | 14.36 | 14.36 | 14.22 | 14.28 | 21,411 | +0.01(+0.06%) |
Feb 16, 2021 | 14.37 | 14.44 | 14.16 | 14.27 | 18,439 | -0.03(-0.18%) |
Feb 12, 2021 | 14.44 | 14.44 | 14.30 | 14.30 | 23,817 | -0.14(-0.95%) |
Feb 11, 2021 | 14.38 | 14.48 | 14.31 | 14.43 | 29,169 | +0.09(+0.66%) |
Feb 10, 2021 | 14.48 | 14.49 | 14.31 | 14.34 | 22,990 | +0.02(+0.12%) |
Feb 09, 2021 | 14.61 | 14.96 | 14.32 | 14.32 | 46,672 | -0.04(-0.30%) |
Feb 08, 2021 | 14.29 | 14.43 | 14.29 | 14.37 | 25,862 | +0.04(+0.30%) |
Feb 05, 2021 | 14.79 | 14.79 | 14.28 | 14.32 | 40,227 | +0.01(+0.09%) |
Feb 04, 2021 | 13.97 | 14.40 | 13.92 | 14.31 | 179,132 | +0.33(+2.36%) |
Feb 03, 2021 | 13.94 | 13.98 | 13.92 | 13.98 | 22,427 | +0.02(+0.12%) |
Feb 02, 2021 | 13.94 | 14.00 | 13.93 | 13.96 | 22,003 | -0.01(-0.06%) |