Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.94 | 13.94 | 13.88 | 13.92 | 22,349 | -0.05(-0.38%) |
Apr 29, 2021 | 14.08 | 14.08 | 13.96 | 13.97 | 16,611 | -0.12(-0.89%) |
Apr 28, 2021 | 14.04 | 14.13 | 14.04 | 14.10 | 30,649 | +0.04(+0.28%) |
Apr 27, 2021 | 14.06 | 14.08 | 13.94 | 14.06 | 27,260 | +0.07(+0.47%) |
Apr 26, 2021 | 13.92 | 13.99 | 13.92 | 13.99 | 27,231 | +0.11(+0.76%) |
Apr 23, 2021 | 13.83 | 13.90 | 13.79 | 13.88 | 15,203 | +0.20(+1.49%) |
Apr 22, 2021 | 13.67 | 13.77 | 13.65 | 13.68 | 15,512 | -0.04(-0.29%) |
Apr 21, 2021 | 13.53 | 13.73 | 13.48 | 13.72 | 33,643 | +0.17(+1.26%) |
Apr 20, 2021 | 13.67 | 13.69 | 13.48 | 13.55 | 37,590 | -0.26(-1.86%) |
Apr 19, 2021 | 13.86 | 13.86 | 13.79 | 13.81 | 35,549 | -0.01(-0.05%) |
Apr 16, 2021 | 13.63 | 13.84 | 13.63 | 13.81 | 26,454 | +0.31(+2.29%) |
Apr 15, 2021 | 13.46 | 13.60 | 13.46 | 13.50 | 31,595 | +0.13(+0.98%) |
Apr 14, 2021 | 13.35 | 13.48 | 13.35 | 13.37 | 26,768 | +0.01(+0.05%) |
Apr 13, 2021 | 13.31 | 13.37 | 13.26 | 13.37 | 16,207 | +0.16(+1.25%) |
Apr 12, 2021 | 13.36 | 13.43 | 12.78 | 13.20 | 10,549 | -0.13(-0.99%) |
Apr 09, 2021 | 13.38 | 13.38 | 13.25 | 13.33 | 59,599 | -0.13(-0.98%) |
Apr 08, 2021 | 13.45 | 13.46 | 13.40 | 13.46 | 2,932 | +0.07(+0.49%) |
Apr 07, 2021 | 13.34 | 13.45 | 13.34 | 13.40 | 34,747 | +0.09(+0.69%) |
Apr 06, 2021 | 13.35 | 13.35 | 13.16 | 13.31 | 41,865 | -0.03(-0.25%) |
Apr 05, 2021 | 13.25 | 13.37 | 13.21 | 13.34 | 10,705 | +0.24(+1.85%) |
Apr 01, 2021 | 13.03 | 13.10 | 12.99 | 13.10 | 13,379 | +0.09(+0.72%) |
Mar 31, 2021 | 12.89 | 13.02 | 12.85 | 13.00 | 13,758 | +0.15(+1.18%) |
Mar 30, 2021 | 12.83 | 12.90 | 12.77 | 12.85 | 10,232 | -0.03(-0.25%) |
Mar 29, 2021 | 12.67 | 12.92 | 12.67 | 12.88 | 13,114 | +0.11(+0.88%) |
Mar 26, 2021 | 12.71 | 12.79 | 12.71 | 12.77 | 5,473 | +0.08(+0.62%) |
Mar 25, 2021 | 12.68 | 12.70 | 12.62 | 12.69 | 12,304 | -0.08(-0.62%) |
Mar 24, 2021 | 12.81 | 12.87 | 12.75 | 12.77 | 18,132 | -0.07(-0.56%) |
Mar 23, 2021 | 12.96 | 12.99 | 12.85 | 12.85 | 17,811 | -0.16(-1.21%) |
Mar 22, 2021 | 12.94 | 13.02 | 12.94 | 13.00 | 27,543 | +0.09(+0.66%) |
Mar 19, 2021 | 13.02 | 13.02 | 12.84 | 12.92 | 62,488 | -0.09(-0.71%) |
Mar 18, 2021 | 13.00 | 13.12 | 12.98 | 13.01 | 31,713 | -0.12(-0.90%) |
Mar 17, 2021 | 13.00 | 13.17 | 12.81 | 13.13 | 56,306 | +0.06(+0.45%) |
Mar 16, 2021 | 13.10 | 13.36 | 12.97 | 13.07 | 30,245 | +0.01(+0.10%) |
Mar 15, 2021 | 12.94 | 13.07 | 12.94 | 13.06 | 9,765 | +0.09(+0.66%) |
Mar 12, 2021 | 12.99 | 13.06 | 12.94 | 12.97 | 50,933 | -0.09(-0.66%) |
Mar 11, 2021 | 13.08 | 13.12 | 13.04 | 13.06 | 57,165 | +0.09(+0.71%) |
Mar 10, 2021 | 13.00 | 13.08 | 12.94 | 12.96 | 12,374 | +0.08(+0.61%) |
Mar 09, 2021 | 12.92 | 13.01 | 12.73 | 12.88 | 46,373 | +0.09(+0.72%) |
Mar 08, 2021 | 12.75 | 12.89 | 12.75 | 12.79 | 40,173 | -0.07(-0.51%) |
Mar 05, 2021 | 13.02 | 13.02 | 12.79 | 12.86 | 27,062 | -0.20(-1.51%) |
Mar 04, 2021 | 13.25 | 13.30 | 13.02 | 13.06 | 28,054 | -0.17(-1.29%) |
Mar 03, 2021 | 13.27 | 13.47 | 13.23 | 13.23 | 29,346 | -0.11(-0.79%) |
Mar 02, 2021 | 13.33 | 13.34 | 13.30 | 13.33 | 16,484 | +0.05(+0.35%) |
Mar 01, 2021 | 13.62 | 13.62 | 13.13 | 13.29 | 26,617 | +0.21(+1.61%) |
Feb 26, 2021 | 13.14 | 13.29 | 13.08 | 13.08 | 27,823 | -0.07(-0.55%) |
Feb 25, 2021 | 13.28 | 13.31 | 13.15 | 13.15 | 25,977 | -0.12(-0.94%) |
Feb 24, 2021 | 13.12 | 13.27 | 13.12 | 13.27 | 31,909 | +0.00(+0.00%) |
Feb 23, 2021 | 13.28 | 13.33 | 13.21 | 13.27 | 104,803 | -0.15(-1.13%) |
Feb 22, 2021 | 13.44 | 13.55 | 13.39 | 13.42 | 30,418 | -0.09(-0.68%) |
Feb 19, 2021 | 13.45 | 13.56 | 13.43 | 13.52 | 6,689 | +0.10(+0.74%) |
Feb 18, 2021 | 13.36 | 13.52 | 13.36 | 13.42 | 30,214 | -0.07(-0.49%) |
Feb 17, 2021 | 13.47 | 13.61 | 13.43 | 13.48 | 84,422 | -0.11(-0.77%) |
Feb 16, 2021 | 13.46 | 13.64 | 13.46 | 13.59 | 30,938 | +0.11(+0.78%) |
Feb 12, 2021 | 13.37 | 13.48 | 13.29 | 13.48 | 24,022 | +0.11(+0.84%) |
Feb 11, 2021 | 13.34 | 13.40 | 12.08 | 13.37 | 58,799 | +0.05(+0.35%) |
Feb 10, 2021 | 13.35 | 13.38 | 13.29 | 13.33 | 18,068 | -0.05(-0.39%) |
Feb 09, 2021 | 13.35 | 13.43 | 13.35 | 13.38 | 111,917 | +0.02(+0.15%) |
Feb 08, 2021 | 13.23 | 13.47 | 13.23 | 13.36 | 49,839 | +0.14(+1.07%) |
Feb 05, 2021 | 13.21 | 13.25 | 13.19 | 13.22 | 57,470 | +0.07(+0.54%) |
Feb 04, 2021 | 13.22 | 13.22 | 13.12 | 13.15 | 23,505 | -0.03(-0.21%) |
Feb 03, 2021 | 13.13 | 13.22 | 13.00 | 13.17 | 26,264 | +0.09(+0.65%) |
Feb 02, 2021 | 13.17 | 13.17 | 12.90 | 13.09 | 25,389 | +0.03(+0.20%) |