Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.48 | 13.62 | 13.39 | 13.53 | 251,754 | +0.05(+0.34%) |
Apr 29, 2021 | 13.42 | 13.51 | 13.38 | 13.49 | 168,797 | +0.12(+0.92%) |
Apr 28, 2021 | 13.49 | 13.49 | 13.33 | 13.36 | 436,515 | -0.07(-0.53%) |
Apr 27, 2021 | 13.39 | 13.48 | 13.39 | 13.43 | 232,227 | +0.04(+0.29%) |
Apr 26, 2021 | 13.39 | 13.45 | 13.37 | 13.39 | 203,204 | +0.01(+0.10%) |
Apr 23, 2021 | 13.30 | 13.43 | 13.30 | 13.38 | 185,317 | +0.04(+0.32%) |
Apr 22, 2021 | 13.30 | 13.43 | 13.26 | 13.34 | 379,868 | +0.06(+0.47%) |
Apr 21, 2021 | 13.21 | 13.28 | 13.19 | 13.28 | 282,166 | +0.09(+0.69%) |
Apr 20, 2021 | 13.23 | 13.28 | 13.14 | 13.19 | 268,187 | -0.03(-0.25%) |
Apr 19, 2021 | 13.39 | 13.39 | 13.20 | 13.22 | 326,316 | -0.17(-1.26%) |
Apr 16, 2021 | 13.43 | 13.46 | 13.33 | 13.39 | 455,988 | -0.03(-0.19%) |
Apr 15, 2021 | 13.55 | 13.55 | 13.30 | 13.41 | 305,461 | -0.11(-0.82%) |
Apr 14, 2021 | 13.34 | 13.52 | 13.34 | 13.52 | 238,171 | +0.13(+0.97%) |
Apr 13, 2021 | 13.25 | 13.47 | 13.23 | 13.39 | 235,329 | +0.13(+1.01%) |
Apr 12, 2021 | 13.28 | 13.31 | 13.24 | 13.26 | 230,567 | -0.04(-0.27%) |
Apr 09, 2021 | 13.26 | 13.33 | 13.15 | 13.30 | 238,221 | +0.10(+0.73%) |
Apr 08, 2021 | 13.25 | 13.25 | 13.16 | 13.20 | 399,014 | +0.00(+0.00%) |
Apr 07, 2021 | 13.18 | 13.24 | 13.14 | 13.20 | 257,572 | +0.09(+0.69%) |
Apr 06, 2021 | 13.11 | 13.13 | 13.08 | 13.11 | 322,536 | +0.03(+0.20%) |
Apr 05, 2021 | 13.02 | 13.15 | 13.00 | 13.08 | 534,948 | +0.10(+0.75%) |
Apr 01, 2021 | 13.03 | 13.05 | 12.98 | 12.99 | 294,215 | +0.01(+0.10%) |
Mar 31, 2021 | 12.99 | 13.03 | 12.93 | 12.97 | 438,575 | +0.01(+0.05%) |
Mar 30, 2021 | 12.93 | 13.01 | 12.92 | 12.97 | 376,822 | +0.05(+0.35%) |
Mar 29, 2021 | 12.94 | 12.95 | 12.92 | 12.92 | 316,173 | -0.01(-0.05%) |
Mar 26, 2021 | 12.92 | 12.95 | 12.88 | 12.93 | 483,397 | +0.05(+0.35%) |
Mar 25, 2021 | 12.88 | 12.93 | 12.84 | 12.88 | 291,286 | +0.01(+0.04%) |
Mar 24, 2021 | 12.87 | 12.92 | 12.85 | 12.88 | 255,478 | +0.02(+0.15%) |
Mar 23, 2021 | 12.98 | 12.98 | 12.85 | 12.86 | 256,634 | -0.06(-0.45%) |
Mar 22, 2021 | 12.94 | 12.98 | 12.87 | 12.92 | 229,348 | -0.06(-0.45%) |
Mar 19, 2021 | 12.84 | 12.98 | 12.82 | 12.97 | 310,590 | +0.10(+0.80%) |
Mar 18, 2021 | 12.85 | 12.91 | 12.82 | 12.87 | 295,507 | +0.01(+0.05%) |
Mar 17, 2021 | 12.89 | 12.92 | 12.83 | 12.87 | 418,897 | -0.03(-0.25%) |
Mar 16, 2021 | 12.95 | 12.95 | 12.85 | 12.90 | 337,264 | -0.02(-0.15%) |
Mar 15, 2021 | 12.95 | 13.01 | 12.89 | 12.92 | 326,918 | -0.03(-0.25%) |
Mar 12, 2021 | 12.87 | 12.97 | 12.86 | 12.95 | 251,615 | +0.06(+0.45%) |
Mar 11, 2021 | 12.90 | 12.90 | 12.86 | 12.89 | 187,434 | +0.02(+0.15%) |
Mar 10, 2021 | 12.92 | 12.92 | 12.85 | 12.87 | 414,067 | +0.02(+0.15%) |
Mar 09, 2021 | 12.89 | 12.90 | 12.85 | 12.85 | 281,982 | +0.00(+0.00%) |
Mar 08, 2021 | 12.91 | 12.96 | 12.85 | 12.85 | 240,603 | -0.10(-0.74%) |
Mar 05, 2021 | 12.89 | 12.97 | 12.86 | 12.95 | 315,570 | +0.05(+0.40%) |
Mar 04, 2021 | 12.89 | 12.95 | 12.85 | 12.90 | 344,979 | -0.06(-0.45%) |
Mar 03, 2021 | 13.14 | 13.14 | 12.91 | 12.96 | 588,110 | -0.26(-1.99%) |
Mar 02, 2021 | 13.11 | 13.27 | 12.95 | 13.22 | 300,208 | -0.17(-1.25%) |
Mar 01, 2021 | 13.43 | 13.44 | 13.31 | 13.39 | 245,329 | -0.01(-0.10%) |
Feb 26, 2021 | 13.43 | 13.43 | 13.26 | 13.40 | 204,622 | +0.00(+0.00%) |
Feb 25, 2021 | 13.43 | 13.44 | 13.33 | 13.40 | 319,048 | -0.03(-0.24%) |
Feb 24, 2021 | 13.27 | 13.46 | 13.24 | 13.43 | 268,919 | +0.06(+0.48%) |
Feb 23, 2021 | 13.43 | 13.43 | 13.18 | 13.37 | 312,135 | -0.07(-0.53%) |
Feb 22, 2021 | 13.44 | 13.49 | 13.33 | 13.44 | 290,190 | -0.01(-0.05%) |
Feb 19, 2021 | 13.37 | 13.48 | 13.28 | 13.44 | 369,098 | +0.11(+0.82%) |
Feb 18, 2021 | 13.26 | 13.33 | 13.21 | 13.33 | 306,303 | +0.06(+0.48%) |
Feb 17, 2021 | 13.22 | 13.27 | 13.13 | 13.27 | 497,810 | +0.04(+0.29%) |
Feb 16, 2021 | 13.17 | 13.26 | 13.08 | 13.23 | 492,042 | +0.06(+0.44%) |
Feb 12, 2021 | 13.11 | 13.17 | 13.08 | 13.17 | 324,906 | +0.06(+0.49%) |
Feb 11, 2021 | 13.11 | 13.16 | 13.03 | 13.11 | 310,175 | +0.01(+0.05%) |
Feb 10, 2021 | 13.15 | 13.15 | 13.05 | 13.10 | 339,502 | -0.01(-0.10%) |
Feb 09, 2021 | 13.12 | 13.15 | 13.08 | 13.12 | 491,086 | -0.01(-0.05%) |
Feb 08, 2021 | 13.08 | 13.12 | 13.03 | 13.12 | 299,847 | +0.06(+0.44%) |
Feb 05, 2021 | 13.14 | 13.14 | 13.03 | 13.06 | 365,364 | -0.08(-0.59%) |
Feb 04, 2021 | 13.05 | 13.15 | 13.01 | 13.14 | 658,678 | +0.10(+0.74%) |
Feb 03, 2021 | 13.02 | 13.11 | 13.00 | 13.05 | 471,453 | +0.03(+0.25%) |
Feb 02, 2021 | 13.09 | 13.10 | 12.99 | 13.01 | 314,233 | -0.04(-0.34%) |