Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.89 | 14.00 | 13.85 | 13.90 | 677,064 | -0.02(-0.13%) |
Apr 29, 2021 | 13.84 | 14.02 | 13.79 | 13.92 | 156,205 | +0.07(+0.53%) |
Apr 28, 2021 | 13.76 | 13.92 | 13.76 | 13.85 | 89,730 | +0.04(+0.27%) |
Apr 27, 2021 | 13.83 | 13.92 | 13.64 | 13.81 | 189,745 | +0.09(+0.63%) |
Apr 26, 2021 | 13.61 | 13.83 | 13.61 | 13.72 | 105,798 | +0.07(+0.48%) |
Apr 23, 2021 | 13.66 | 13.79 | 13.55 | 13.66 | 136,480 | -0.05(-0.34%) |
Apr 22, 2021 | 13.97 | 13.97 | 13.65 | 13.71 | 219,477 | -0.22(-1.55%) |
Apr 21, 2021 | 13.72 | 13.97 | 13.72 | 13.92 | 66,993 | +0.11(+0.78%) |
Apr 20, 2021 | 13.81 | 13.94 | 13.64 | 13.81 | 159,098 | -0.12(-0.88%) |
Apr 19, 2021 | 13.86 | 13.99 | 13.80 | 13.94 | 110,503 | +0.03(+0.19%) |
Apr 16, 2021 | 14.02 | 14.04 | 13.84 | 13.91 | 199,383 | -0.02(-0.15%) |
Apr 15, 2021 | 14.10 | 14.10 | 13.80 | 13.93 | 119,061 | -0.03(-0.24%) |
Apr 14, 2021 | 13.93 | 14.03 | 13.83 | 13.97 | 230,236 | -0.00(-0.02%) |
Apr 13, 2021 | 14.08 | 14.11 | 13.94 | 13.97 | 153,265 | -0.06(-0.43%) |
Apr 12, 2021 | 13.88 | 14.14 | 13.86 | 14.03 | 127,651 | +0.17(+1.19%) |
Apr 09, 2021 | 13.83 | 13.93 | 13.70 | 13.86 | 132,668 | -0.02(-0.13%) |
Apr 08, 2021 | 13.98 | 13.98 | 13.78 | 13.88 | 192,204 | +0.03(+0.23%) |
Apr 07, 2021 | 13.97 | 13.97 | 13.77 | 13.85 | 246,297 | -0.04(-0.26%) |
Apr 06, 2021 | 13.88 | 14.04 | 13.84 | 13.89 | 164,660 | +0.01(+0.09%) |
Apr 05, 2021 | 13.91 | 14.03 | 13.80 | 13.87 | 232,016 | -0.04(-0.28%) |
Apr 01, 2021 | 13.77 | 13.93 | 13.77 | 13.91 | 144,867 | +0.27(+1.98%) |
Mar 31, 2021 | 13.99 | 13.99 | 13.61 | 13.64 | 285,194 | -0.24(-1.76%) |
Mar 30, 2021 | 13.60 | 14.10 | 13.59 | 13.89 | 288,209 | +0.29(+2.14%) |
Mar 29, 2021 | 13.44 | 13.80 | 13.38 | 13.60 | 191,251 | +0.16(+1.19%) |
Mar 26, 2021 | 13.42 | 13.53 | 13.20 | 13.44 | 277,535 | +0.07(+0.51%) |
Mar 25, 2021 | 13.01 | 13.64 | 12.84 | 13.37 | 357,216 | +0.45(+3.49%) |
Mar 24, 2021 | 13.02 | 13.31 | 12.87 | 12.92 | 690,883 | -0.01(-0.10%) |
Mar 23, 2021 | 13.24 | 13.54 | 12.80 | 12.93 | 246,701 | -0.29(-2.22%) |
Mar 22, 2021 | 13.66 | 13.77 | 13.22 | 13.22 | 209,947 | -0.46(-3.34%) |
Mar 19, 2021 | 14.23 | 14.32 | 13.68 | 13.68 | 555,451 | -0.66(-4.63%) |
Mar 18, 2021 | 14.49 | 14.56 | 14.20 | 14.34 | 305,926 | -0.13(-0.87%) |
Mar 17, 2021 | 14.45 | 14.55 | 14.27 | 14.47 | 188,130 | +0.08(+0.57%) |
Mar 16, 2021 | 14.39 | 14.60 | 14.23 | 14.39 | 132,516 | -0.06(-0.39%) |
Mar 15, 2021 | 14.44 | 14.60 | 14.34 | 14.44 | 252,564 | +0.00(+0.02%) |
Mar 12, 2021 | 14.45 | 14.66 | 14.22 | 14.44 | 206,523 | -0.01(-0.07%) |
Mar 11, 2021 | 14.16 | 14.45 | 13.96 | 14.45 | 144,857 | +0.46(+3.31%) |
Mar 10, 2021 | 13.83 | 14.06 | 13.79 | 13.99 | 152,722 | +0.36(+2.67%) |
Mar 09, 2021 | 13.88 | 13.93 | 13.56 | 13.62 | 132,237 | -0.18(-1.32%) |
Mar 08, 2021 | 13.87 | 13.96 | 13.55 | 13.81 | 292,483 | -0.10(-0.74%) |
Mar 05, 2021 | 14.25 | 14.29 | 13.79 | 13.91 | 180,125 | -0.28(-1.94%) |
Mar 04, 2021 | 13.92 | 14.35 | 13.71 | 14.19 | 306,730 | +0.21(+1.53%) |
Mar 03, 2021 | 13.47 | 14.05 | 13.46 | 13.97 | 164,694 | +0.62(+4.61%) |
Mar 02, 2021 | 13.65 | 13.66 | 13.14 | 13.36 | 132,559 | -0.20(-1.50%) |
Mar 01, 2021 | 13.69 | 13.88 | 13.52 | 13.56 | 160,564 | +0.23(+1.72%) |
Feb 26, 2021 | 13.20 | 13.50 | 12.91 | 13.33 | 176,631 | +0.33(+2.52%) |
Feb 25, 2021 | 13.34 | 13.63 | 12.96 | 13.00 | 150,944 | -0.28(-2.13%) |
Feb 24, 2021 | 12.88 | 13.71 | 12.86 | 13.29 | 280,887 | +0.42(+3.30%) |
Feb 23, 2021 | 12.58 | 12.91 | 12.44 | 12.86 | 163,708 | +0.14(+1.13%) |
Feb 22, 2021 | 12.76 | 12.90 | 12.49 | 12.72 | 337,549 | -0.01(-0.10%) |
Feb 19, 2021 | 12.88 | 12.88 | 12.55 | 12.73 | 305,126 | +0.51(+4.20%) |
Feb 18, 2021 | 12.69 | 12.74 | 12.18 | 12.22 | 160,599 | -0.43(-3.40%) |
Feb 17, 2021 | 12.70 | 12.88 | 12.62 | 12.65 | 336,198 | -0.04(-0.28%) |
Feb 16, 2021 | 12.61 | 12.79 | 12.60 | 12.68 | 141,732 | +0.16(+1.30%) |
Feb 12, 2021 | 12.23 | 12.66 | 12.21 | 12.52 | 305,903 | +0.37(+3.01%) |
Feb 11, 2021 | 11.96 | 12.21 | 11.96 | 12.16 | 173,557 | +0.28(+2.39%) |
Feb 10, 2021 | 11.94 | 12.09 | 11.82 | 11.87 | 144,275 | +0.11(+0.90%) |
Feb 09, 2021 | 11.59 | 12.00 | 11.46 | 11.77 | 355,146 | +0.34(+3.00%) |
Feb 08, 2021 | 11.54 | 11.72 | 11.33 | 11.42 | 291,722 | -0.10(-0.87%) |
Feb 05, 2021 | 11.67 | 11.72 | 11.40 | 11.52 | 71,429 | -0.19(-1.61%) |
Feb 04, 2021 | 11.40 | 11.71 | 11.32 | 11.71 | 89,725 | +0.41(+3.65%) |
Feb 03, 2021 | 11.69 | 11.79 | 10.77 | 11.30 | 221,193 | -0.41(-3.48%) |
Feb 02, 2021 | 11.10 | 11.71 | 10.93 | 11.71 | 153,790 | +0.52(+4.65%) |