Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.31 | 14.48 | 14.14 | 14.18 | 22,129 | +0.03(+0.25%) |
Apr 29, 2021 | 14.01 | 14.23 | 14.01 | 14.15 | 25,265 | +0.13(+0.93%) |
Apr 28, 2021 | 14.95 | 14.95 | 13.96 | 14.02 | 21,227 | +0.17(+1.20%) |
Apr 27, 2021 | 14.09 | 14.17 | 12.65 | 13.85 | 33,860 | -0.51(-3.58%) |
Apr 26, 2021 | 14.54 | 14.62 | 14.27 | 14.36 | 12,332 | -0.11(-0.78%) |
Apr 23, 2021 | 14.54 | 14.70 | 14.48 | 14.48 | 13,529 | -0.04(-0.30%) |
Apr 22, 2021 | 14.97 | 14.97 | 14.48 | 14.52 | 16,922 | +0.03(+0.24%) |
Apr 21, 2021 | 14.80 | 14.80 | 14.49 | 14.49 | 12,692 | -0.05(-0.36%) |
Apr 20, 2021 | 14.66 | 14.67 | 14.49 | 14.54 | 14,929 | -0.13(-0.89%) |
Apr 19, 2021 | 14.65 | 14.73 | 14.54 | 14.67 | 14,785 | +0.02(+0.12%) |
Apr 16, 2021 | 14.78 | 14.78 | 14.58 | 14.65 | 14,447 | +0.01(+0.06%) |
Apr 15, 2021 | 14.87 | 14.90 | 14.62 | 14.64 | 28,809 | -0.18(-1.24%) |
Apr 14, 2021 | 14.81 | 15.02 | 14.63 | 14.83 | 24,597 | +0.03(+0.24%) |
Apr 13, 2021 | 14.80 | 14.99 | 14.64 | 14.79 | 15,566 | -0.03(-0.24%) |
Apr 12, 2021 | 14.84 | 14.85 | 14.70 | 14.83 | 31,361 | +0.00(+0.00%) |
Apr 09, 2021 | 14.83 | 14.95 | 14.63 | 14.83 | 23,046 | +0.00(+0.00%) |
Apr 08, 2021 | 14.83 | 14.97 | 14.63 | 14.83 | 15,642 | +0.00(+0.00%) |
Apr 07, 2021 | 14.77 | 14.97 | 14.68 | 14.83 | 33,399 | +0.01(+0.06%) |
Apr 06, 2021 | 14.70 | 15.19 | 14.59 | 14.82 | 40,424 | +0.15(+1.01%) |
Apr 05, 2021 | 14.88 | 15.03 | 14.48 | 14.67 | 29,075 | -0.24(-1.64%) |
Apr 01, 2021 | 14.74 | 15.04 | 14.67 | 14.91 | 13,873 | +0.17(+1.18%) |
Mar 31, 2021 | 14.79 | 15.00 | 14.70 | 14.74 | 41,752 | -0.05(-0.35%) |
Mar 30, 2021 | 14.63 | 15.00 | 14.63 | 14.79 | 16,559 | +0.08(+0.53%) |
Mar 29, 2021 | 14.87 | 15.04 | 14.63 | 14.71 | 19,868 | -0.14(-0.94%) |
Mar 26, 2021 | 14.82 | 14.86 | 14.55 | 14.85 | 11,924 | -0.09(-0.58%) |
Mar 25, 2021 | 14.83 | 15.46 | 14.56 | 14.94 | 14,472 | +0.15(+1.00%) |
Mar 24, 2021 | 14.83 | 15.02 | 14.62 | 14.79 | 25,369 | +0.31(+2.11%) |
Mar 23, 2021 | 14.63 | 14.83 | 14.49 | 14.49 | 22,318 | -0.33(-2.24%) |
Mar 22, 2021 | 15.16 | 15.90 | 14.64 | 14.82 | 19,650 | -0.49(-3.19%) |
Mar 19, 2021 | 14.57 | 15.69 | 14.57 | 15.31 | 98,493 | +0.65(+4.40%) |
Mar 18, 2021 | 14.83 | 15.12 | 14.62 | 14.66 | 13,173 | -0.13(-0.88%) |
Mar 17, 2021 | 14.84 | 14.88 | 14.71 | 14.79 | 20,163 | +0.01(+0.06%) |
Mar 16, 2021 | 14.89 | 14.90 | 14.69 | 14.78 | 20,995 | -0.27(-1.80%) |
Mar 15, 2021 | 14.94 | 15.05 | 14.71 | 15.05 | 15,289 | +0.03(+0.23%) |
Mar 12, 2021 | 15.08 | 15.11 | 14.77 | 15.02 | 13,185 | +0.10(+0.70%) |
Mar 11, 2021 | 14.92 | 15.05 | 14.72 | 14.91 | 22,205 | -0.10(-0.70%) |
Mar 10, 2021 | 14.74 | 15.14 | 14.70 | 15.02 | 44,857 | +0.38(+2.62%) |
Mar 09, 2021 | 14.72 | 14.83 | 14.50 | 14.63 | 33,887 | -0.12(-0.83%) |
Mar 08, 2021 | 14.78 | 14.83 | 14.44 | 14.76 | 44,733 | -0.03(-0.18%) |
Mar 05, 2021 | 14.70 | 14.83 | 14.16 | 14.78 | 31,073 | +0.13(+0.89%) |
Mar 04, 2021 | 14.63 | 14.87 | 14.33 | 14.65 | 66,882 | +0.26(+1.82%) |
Mar 03, 2021 | 13.91 | 14.70 | 13.91 | 14.39 | 21,630 | +0.54(+3.90%) |
Mar 02, 2021 | 13.95 | 14.05 | 13.82 | 13.85 | 15,629 | -0.22(-1.55%) |
Mar 01, 2021 | 13.88 | 14.09 | 13.86 | 14.07 | 13,894 | +0.33(+2.41%) |
Feb 26, 2021 | 14.32 | 14.74 | 13.74 | 13.74 | 51,711 | -0.59(-4.14%) |
Feb 25, 2021 | 14.69 | 14.69 | 14.33 | 14.33 | 46,154 | -0.25(-1.73%) |
Feb 24, 2021 | 14.12 | 14.90 | 14.12 | 14.58 | 10,838 | +0.54(+3.85%) |
Feb 23, 2021 | 13.95 | 14.29 | 13.95 | 14.04 | 10,535 | -0.17(-1.17%) |
Feb 22, 2021 | 13.95 | 14.29 | 13.80 | 14.21 | 11,365 | +0.34(+2.45%) |
Feb 19, 2021 | 13.69 | 14.03 | 13.69 | 13.87 | 15,135 | +0.12(+0.89%) |
Feb 18, 2021 | 13.67 | 13.80 | 13.61 | 13.74 | 15,919 | -0.12(-0.88%) |
Feb 17, 2021 | 13.74 | 14.04 | 13.72 | 13.87 | 25,276 | +0.25(+1.86%) |
Feb 16, 2021 | 13.60 | 13.83 | 13.60 | 13.61 | 17,631 | -0.13(-0.94%) |
Feb 12, 2021 | 13.74 | 13.74 | 13.54 | 13.74 | 25,682 | +0.22(+1.60%) |
Feb 11, 2021 | 13.70 | 14.23 | 13.52 | 13.53 | 19,910 | -0.15(-1.07%) |
Feb 10, 2021 | 13.93 | 13.93 | 13.61 | 13.67 | 8,209 | -0.16(-1.13%) |
Feb 09, 2021 | 13.35 | 13.96 | 13.26 | 13.83 | 20,364 | +0.23(+1.72%) |
Feb 08, 2021 | 13.40 | 13.77 | 13.40 | 13.60 | 7,177 | +0.29(+2.14%) |
Feb 05, 2021 | 13.50 | 13.50 | 13.14 | 13.31 | 12,725 | -0.27(-1.97%) |
Feb 04, 2021 | 13.40 | 13.60 | 13.13 | 13.58 | 15,580 | +0.18(+1.35%) |
Feb 03, 2021 | 13.51 | 13.62 | 13.32 | 13.40 | 10,851 | +0.06(+0.45%) |
Feb 02, 2021 | 13.34 | 13.73 | 13.34 | 13.34 | 15,070 | -0.04(-0.32%) |