Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.67 | 14.67 | 14.38 | 14.41 | 19,524 | -0.43(-2.91%) |
Apr 29, 2021 | 15.05 | 15.05 | 14.76 | 14.84 | 78,654 | +0.04(+0.27%) |
Apr 28, 2021 | 14.45 | 14.91 | 14.45 | 14.80 | 21,267 | +0.49(+3.42%) |
Apr 27, 2021 | 14.09 | 14.34 | 14.09 | 14.31 | 19,083 | +0.19(+1.38%) |
Apr 26, 2021 | 13.78 | 14.18 | 13.78 | 14.12 | 12,182 | +0.28(+2.04%) |
Apr 23, 2021 | 13.72 | 13.88 | 13.71 | 13.84 | 8,737 | +0.15(+1.08%) |
Apr 22, 2021 | 13.83 | 13.87 | 13.68 | 13.69 | 8,052 | -0.13(-0.97%) |
Apr 21, 2021 | 13.68 | 13.88 | 13.46 | 13.82 | 18,288 | +0.15(+1.12%) |
Apr 20, 2021 | 14.10 | 14.10 | 13.59 | 13.67 | 4,132 | -0.41(-2.90%) |
Apr 19, 2021 | 14.00 | 14.28 | 13.97 | 14.08 | 9,887 | +0.03(+0.21%) |
Apr 16, 2021 | 14.34 | 14.34 | 14.05 | 14.05 | 6,903 | -0.24(-1.70%) |
Apr 15, 2021 | 14.42 | 14.42 | 14.21 | 14.29 | 14,078 | -0.17(-1.15%) |
Apr 14, 2021 | 14.37 | 14.75 | 14.09 | 14.46 | 32,022 | +0.55(+3.93%) |
Apr 13, 2021 | 13.80 | 13.98 | 13.74 | 13.91 | 10,201 | +0.08(+0.57%) |
Apr 12, 2021 | 14.22 | 14.36 | 13.83 | 13.83 | 8,931 | -0.30(-2.13%) |
Apr 09, 2021 | 14.38 | 14.38 | 14.12 | 14.13 | 15,209 | -0.19(-1.30%) |
Apr 08, 2021 | 14.54 | 14.54 | 14.14 | 14.32 | 16,125 | -0.89(-5.88%) |
Apr 07, 2021 | 14.57 | 15.21 | 14.49 | 15.21 | 13,645 | +0.72(+4.94%) |
Apr 06, 2021 | 14.49 | 14.84 | 14.49 | 14.50 | 21,242 | +0.03(+0.18%) |
Apr 05, 2021 | 14.95 | 14.95 | 14.37 | 14.47 | 11,535 | -0.50(-3.34%) |
Apr 01, 2021 | 14.61 | 15.00 | 14.58 | 14.97 | 13,268 | +0.56(+3.86%) |
Mar 31, 2021 | 14.46 | 14.48 | 14.30 | 14.42 | 23,124 | +0.04(+0.26%) |
Mar 30, 2021 | 14.39 | 14.45 | 14.35 | 14.38 | 3,789 | -0.21(-1.46%) |
Mar 29, 2021 | 14.83 | 14.83 | 14.42 | 14.59 | 1,750 | -0.33(-2.24%) |
Mar 26, 2021 | 14.75 | 14.93 | 14.61 | 14.93 | 10,895 | +0.60(+4.18%) |
Mar 25, 2021 | 13.85 | 14.33 | 13.66 | 14.33 | 12,284 | +0.13(+0.93%) |
Mar 24, 2021 | 14.11 | 14.40 | 14.11 | 14.19 | 12,942 | +0.32(+2.28%) |
Mar 23, 2021 | 14.00 | 14.24 | 13.77 | 13.88 | 14,943 | -0.49(-3.38%) |
Mar 22, 2021 | 14.51 | 14.51 | 14.26 | 14.36 | 19,305 | -0.18(-1.24%) |
Mar 19, 2021 | 14.33 | 14.70 | 14.19 | 14.54 | 18,139 | +0.35(+2.46%) |
Mar 18, 2021 | 14.95 | 14.95 | 14.14 | 14.19 | 17,002 | -0.84(-5.57%) |
Mar 17, 2021 | 15.01 | 15.08 | 14.85 | 15.03 | 6,791 | +0.06(+0.40%) |
Mar 16, 2021 | 15.21 | 15.21 | 14.86 | 14.97 | 308,954 | -0.33(-2.14%) |
Mar 15, 2021 | 15.25 | 15.39 | 15.13 | 15.30 | 54,976 | -0.13(-0.82%) |
Mar 12, 2021 | 15.58 | 15.58 | 15.32 | 15.43 | 16,951 | -0.10(-0.63%) |
Mar 11, 2021 | 15.50 | 15.61 | 15.36 | 15.52 | 11,894 | +0.19(+1.24%) |
Mar 10, 2021 | 14.81 | 15.37 | 14.65 | 15.33 | 216,657 | +0.62(+4.23%) |
Mar 09, 2021 | 15.00 | 15.03 | 14.61 | 14.71 | 47,858 | -0.29(-1.95%) |
Mar 08, 2021 | 15.15 | 15.18 | 14.85 | 15.00 | 276,897 | -0.09(-0.62%) |
Mar 05, 2021 | 15.24 | 15.24 | 14.63 | 15.10 | 32,067 | +0.32(+2.14%) |
Mar 04, 2021 | 14.40 | 15.01 | 14.36 | 14.78 | 211,541 | +0.45(+3.11%) |
Mar 03, 2021 | 14.37 | 14.61 | 14.29 | 14.34 | 410,494 | +0.18(+1.30%) |
Mar 02, 2021 | 14.28 | 14.40 | 14.15 | 14.15 | 20,785 | +0.00(+0.00%) |
Mar 01, 2021 | 14.13 | 14.17 | 14.00 | 14.15 | 14,207 | +0.29(+2.07%) |
Feb 26, 2021 | 14.06 | 14.09 | 13.51 | 13.86 | 42,541 | -0.37(-2.60%) |
Feb 25, 2021 | 14.93 | 14.94 | 14.14 | 14.24 | 36,744 | -0.25(-1.73%) |
Feb 24, 2021 | 14.12 | 14.61 | 13.99 | 14.49 | 24,710 | +0.58(+4.20%) |
Feb 23, 2021 | 13.18 | 13.97 | 13.15 | 13.90 | 19,775 | +0.17(+1.27%) |
Feb 22, 2021 | 13.66 | 14.07 | 13.63 | 13.73 | 59,782 | +0.24(+1.76%) |
Feb 19, 2021 | 13.41 | 13.55 | 13.34 | 13.49 | 8,205 | +0.20(+1.50%) |
Feb 18, 2021 | 13.86 | 13.86 | 13.29 | 13.29 | 142,086 | -0.63(-4.49%) |
Feb 17, 2021 | 13.58 | 13.97 | 13.55 | 13.92 | 72,302 | +0.26(+1.92%) |
Feb 16, 2021 | 13.71 | 13.78 | 13.47 | 13.65 | 25,968 | +0.37(+2.80%) |
Feb 12, 2021 | 12.86 | 13.28 | 12.86 | 13.28 | 12,956 | +0.41(+3.20%) |
Feb 11, 2021 | 13.20 | 13.20 | 12.73 | 12.87 | 37,594 | -0.25(-1.93%) |
Feb 10, 2021 | 12.97 | 13.15 | 12.79 | 13.12 | 4,477 | +0.23(+1.82%) |
Feb 09, 2021 | 13.00 | 13.00 | 12.79 | 12.89 | 3,214 | -0.12(-0.89%) |
Feb 08, 2021 | 12.73 | 13.07 | 12.73 | 13.00 | 15,701 | +0.49(+3.88%) |
Feb 05, 2021 | 12.65 | 12.69 | 12.52 | 12.52 | 4,642 | +0.03(+0.26%) |
Feb 04, 2021 | 12.65 | 12.65 | 12.36 | 12.48 | 13,357 | -0.02(-0.15%) |
Feb 03, 2021 | 12.15 | 12.56 | 12.15 | 12.50 | 5,792 | +0.44(+3.69%) |
Feb 02, 2021 | 12.19 | 12.21 | 12.06 | 12.06 | 3,266 | -0.01(-0.12%) |