Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.61 | 13.73 | 13.54 | 13.59 | 106,400 | -0.16(-1.20%) |
Apr 29, 2021 | 13.74 | 13.80 | 13.69 | 13.75 | 9,574 | +0.15(+1.10%) |
Apr 28, 2021 | 13.64 | 13.85 | 13.59 | 13.60 | 26,440 | -0.19(-1.38%) |
Apr 27, 2021 | 13.99 | 13.99 | 13.79 | 13.79 | 20,758 | -0.03(-0.22%) |
Apr 26, 2021 | 14.01 | 14.02 | 13.81 | 13.82 | 14,419 | -0.23(-1.64%) |
Apr 23, 2021 | 13.87 | 14.13 | 13.86 | 14.05 | 9,700 | +0.05(+0.36%) |
Apr 22, 2021 | 14.21 | 14.22 | 13.92 | 14.00 | 18,462 | +0.03(+0.21%) |
Apr 21, 2021 | 13.87 | 14.08 | 13.87 | 13.97 | 21,792 | +0.21(+1.53%) |
Apr 20, 2021 | 13.81 | 13.86 | 13.67 | 13.76 | 14,467 | -0.82(-5.62%) |
Apr 19, 2021 | 14.82 | 14.83 | 14.52 | 14.58 | 11,511 | +0.06(+0.41%) |
Apr 16, 2021 | 14.62 | 14.62 | 14.46 | 14.52 | 7,500 | +0.02(+0.14%) |
Apr 15, 2021 | 14.64 | 14.64 | 14.40 | 14.50 | 8,274 | +0.23(+1.61%) |
Apr 14, 2021 | 14.31 | 14.35 | 14.27 | 14.27 | 8,769 | +0.02(+0.14%) |
Apr 13, 2021 | 14.23 | 14.33 | 14.04 | 14.25 | 24,597 | +0.13(+0.92%) |
Apr 12, 2021 | 14.10 | 14.24 | 14.02 | 14.12 | 12,822 | -0.20(-1.40%) |
Apr 09, 2021 | 14.35 | 14.40 | 14.22 | 14.32 | 17,200 | +0.37(+2.65%) |
Apr 08, 2021 | 13.85 | 14.12 | 13.85 | 13.95 | 19,714 | -0.05(-0.36%) |
Apr 07, 2021 | 13.85 | 14.15 | 13.82 | 14.00 | 24,210 | +0.45(+3.32%) |
Apr 06, 2021 | 13.59 | 13.70 | 13.47 | 13.55 | 39,864 | -0.61(-4.31%) |
Apr 05, 2021 | 14.16 | 14.16 | 13.05 | 14.16 | 23,255 | +0.38(+2.72%) |
Apr 01, 2021 | 13.13 | 13.82 | 13.13 | 13.79 | 24,900 | -1.66(-10.78%) |
Mar 31, 2021 | 15.39 | 15.77 | 15.39 | 15.45 | 3,984 | +0.00(+0.00%) |
Mar 30, 2021 | 15.22 | 15.53 | 15.21 | 15.45 | 11,009 | -0.07(-0.45%) |
Mar 29, 2021 | 15.60 | 15.61 | 15.34 | 15.52 | 7,160 | +0.04(+0.26%) |
Mar 26, 2021 | 15.17 | 15.49 | 15.17 | 15.48 | 8,700 | +0.20(+1.31%) |
Mar 25, 2021 | 14.93 | 15.28 | 14.92 | 15.28 | 28,198 | +0.32(+2.14%) |
Mar 24, 2021 | 15.04 | 15.21 | 14.88 | 14.96 | 9,645 | -0.24(-1.58%) |
Mar 23, 2021 | 15.26 | 15.31 | 14.99 | 15.20 | 24,539 | -0.24(-1.55%) |
Mar 22, 2021 | 15.36 | 15.50 | 15.21 | 15.44 | 18,368 | -0.11(-0.71%) |
Mar 19, 2021 | 15.23 | 15.55 | 15.07 | 15.55 | 11,600 | +0.29(+1.90%) |
Mar 18, 2021 | 15.42 | 15.43 | 15.11 | 15.26 | 5,841 | -0.11(-0.72%) |
Mar 17, 2021 | 14.93 | 15.38 | 14.93 | 15.37 | 10,272 | -0.03(-0.16%) |
Mar 16, 2021 | 15.37 | 15.50 | 15.24 | 15.39 | 10,586 | -0.12(-0.74%) |
Mar 15, 2021 | 15.27 | 15.57 | 15.27 | 15.51 | 11,256 | +0.04(+0.26%) |
Mar 12, 2021 | 15.02 | 15.47 | 15.02 | 15.47 | 9,400 | -0.12(-0.77%) |
Mar 11, 2021 | 15.52 | 15.60 | 15.40 | 15.59 | 4,919 | +0.19(+1.23%) |
Mar 10, 2021 | 15.35 | 15.40 | 15.17 | 15.40 | 7,792 | +0.09(+0.59%) |
Mar 09, 2021 | 15.12 | 15.41 | 15.12 | 15.31 | 17,258 | +0.15(+0.99%) |
Mar 08, 2021 | 14.94 | 15.19 | 14.93 | 15.16 | 15,315 | -0.01(-0.07%) |
Mar 05, 2021 | 15.04 | 15.24 | 15.03 | 15.17 | 16,100 | +0.15(+1.00%) |
Mar 04, 2021 | 15.18 | 15.25 | 14.81 | 15.02 | 13,346 | -0.21(-1.38%) |
Mar 03, 2021 | 15.07 | 15.31 | 15.06 | 15.23 | 11,227 | -0.26(-1.68%) |
Mar 02, 2021 | 15.49 | 15.50 | 15.28 | 15.49 | 16,366 | -0.16(-1.02%) |
Mar 01, 2021 | 15.65 | 15.66 | 15.45 | 15.65 | 16,729 | +0.08(+0.48%) |
Feb 26, 2021 | 15.66 | 15.67 | 15.36 | 15.57 | 23,800 | -0.10(-0.61%) |
Feb 25, 2021 | 15.68 | 15.96 | 15.56 | 15.67 | 13,558 | +0.11(+0.71%) |
Feb 24, 2021 | 15.48 | 15.56 | 15.32 | 15.56 | 14,949 | -0.08(-0.51%) |
Feb 23, 2021 | 15.53 | 15.72 | 15.48 | 15.64 | 32,049 | +0.12(+0.77%) |
Feb 22, 2021 | 15.39 | 15.53 | 15.39 | 15.52 | 16,523 | +0.39(+2.58%) |
Feb 19, 2021 | 15.19 | 15.29 | 15.13 | 15.13 | 48,500 | +0.02(+0.13%) |
Feb 18, 2021 | 14.91 | 15.17 | 14.89 | 15.11 | 19,075 | -0.92(-5.74%) |
Feb 17, 2021 | 15.78 | 16.04 | 15.77 | 16.03 | 50,101 | -0.03(-0.19%) |
Feb 16, 2021 | 16.04 | 16.32 | 16.04 | 16.06 | 41,755 | +0.06(+0.37%) |
Feb 12, 2021 | 15.74 | 16.00 | 15.70 | 16.00 | 14,100 | +0.01(+0.06%) |
Feb 11, 2021 | 15.95 | 15.99 | 15.85 | 15.99 | 18,179 | +0.11(+0.69%) |
Feb 10, 2021 | 16.01 | 16.01 | 15.76 | 15.88 | 14,352 | -0.10(-0.63%) |
Feb 09, 2021 | 15.68 | 15.98 | 15.66 | 15.98 | 23,427 | +0.14(+0.92%) |
Feb 08, 2021 | 15.79 | 16.03 | 15.75 | 15.84 | 40,570 | +0.02(+0.09%) |
Feb 05, 2021 | 15.79 | 15.88 | 15.67 | 15.82 | 20,100 | -0.04(-0.25%) |
Feb 04, 2021 | 15.81 | 15.86 | 15.76 | 15.86 | 8,070 | -0.14(-0.88%) |
Feb 03, 2021 | 16.00 | 16.00 | 15.81 | 16.00 | 14,519 | +0.01(+0.03%) |
Feb 02, 2021 | 16.16 | 16.16 | 15.91 | 15.99 | 17,200 | +0.16(+1.04%) |