Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.40 | 14.52 | 14.40 | 14.47 | 670,444 | +0.05(+0.35%) |
Apr 29, 2021 | 14.29 | 14.46 | 14.29 | 14.42 | 700,448 | +0.15(+1.05%) |
Apr 28, 2021 | 14.06 | 14.32 | 14.05 | 14.27 | 720,558 | +0.25(+1.79%) |
Apr 27, 2021 | 13.98 | 14.12 | 13.97 | 14.02 | 592,194 | +0.07(+0.51%) |
Apr 26, 2021 | 14.05 | 14.09 | 13.92 | 13.95 | 502,438 | -0.03(-0.21%) |
Apr 23, 2021 | 13.93 | 14.04 | 13.93 | 13.98 | 560,052 | +0.09(+0.67%) |
Apr 22, 2021 | 14.02 | 14.07 | 13.89 | 13.89 | 536,511 | -0.14(-0.97%) |
Apr 21, 2021 | 13.92 | 14.07 | 13.80 | 14.02 | 513,413 | -0.01(-0.10%) |
Apr 20, 2021 | 14.01 | 14.04 | 13.79 | 14.04 | 803,685 | -0.01(-0.10%) |
Apr 19, 2021 | 14.23 | 14.23 | 13.98 | 14.05 | 712,653 | -0.09(-0.65%) |
Apr 16, 2021 | 13.99 | 14.18 | 13.99 | 14.14 | 673,910 | +0.16(+1.12%) |
Apr 15, 2021 | 14.00 | 14.03 | 13.79 | 13.99 | 732,494 | +0.01(+0.05%) |
Apr 14, 2021 | 13.95 | 14.08 | 13.89 | 13.98 | 463,330 | +0.03(+0.20%) |
Apr 13, 2021 | 13.88 | 14.00 | 13.77 | 13.95 | 612,162 | +0.08(+0.56%) |
Apr 12, 2021 | 13.74 | 13.87 | 13.70 | 13.87 | 432,038 | +0.16(+1.19%) |
Apr 09, 2021 | 13.82 | 13.82 | 13.70 | 13.71 | 323,538 | -0.08(-0.57%) |
Apr 08, 2021 | 13.69 | 13.79 | 13.62 | 13.79 | 364,460 | +0.11(+0.83%) |
Apr 07, 2021 | 13.70 | 13.73 | 13.60 | 13.67 | 338,265 | +0.00(+0.00%) |
Apr 06, 2021 | 13.65 | 13.75 | 13.64 | 13.67 | 415,001 | +0.04(+0.31%) |
Apr 05, 2021 | 13.59 | 13.67 | 13.55 | 13.63 | 500,035 | +0.09(+0.68%) |
Apr 01, 2021 | 13.46 | 13.54 | 13.39 | 13.54 | 660,423 | +0.06(+0.47%) |
Mar 31, 2021 | 13.50 | 13.59 | 13.43 | 13.47 | 702,617 | -0.03(-0.21%) |
Mar 30, 2021 | 13.26 | 13.58 | 13.26 | 13.50 | 667,822 | +0.24(+1.82%) |
Mar 29, 2021 | 13.30 | 13.45 | 13.25 | 13.26 | 586,255 | -0.11(-0.80%) |
Mar 26, 2021 | 13.28 | 13.37 | 13.23 | 13.37 | 478,354 | +0.14(+1.08%) |
Mar 25, 2021 | 13.17 | 13.33 | 12.96 | 13.23 | 414,406 | +0.11(+0.87%) |
Mar 24, 2021 | 13.19 | 13.50 | 13.11 | 13.11 | 546,604 | -0.01(-0.05%) |
Mar 23, 2021 | 13.25 | 13.40 | 13.08 | 13.12 | 472,446 | -0.16(-1.23%) |
Mar 22, 2021 | 13.20 | 13.31 | 13.12 | 13.28 | 563,092 | +0.08(+0.59%) |
Mar 19, 2021 | 13.30 | 13.47 | 13.18 | 13.20 | 1,472,852 | -0.09(-0.70%) |
Mar 18, 2021 | 13.40 | 13.51 | 13.26 | 13.30 | 730,241 | -0.14(-1.05%) |
Mar 17, 2021 | 13.31 | 13.45 | 13.08 | 13.44 | 636,506 | +0.08(+0.64%) |
Mar 16, 2021 | 13.40 | 13.47 | 13.32 | 13.35 | 550,543 | -0.06(-0.47%) |
Mar 15, 2021 | 13.22 | 13.47 | 13.18 | 13.42 | 745,950 | +0.24(+1.82%) |
Mar 12, 2021 | 13.03 | 13.30 | 13.03 | 13.18 | 763,619 | +0.15(+1.14%) |
Mar 11, 2021 | 13.15 | 13.18 | 12.96 | 13.03 | 693,622 | -0.04(-0.32%) |
Mar 10, 2021 | 12.96 | 13.12 | 12.91 | 13.07 | 812,333 | +0.06(+0.49%) |
Mar 09, 2021 | 13.04 | 13.08 | 12.87 | 13.01 | 1,337,473 | +0.18(+1.38%) |
Mar 08, 2021 | 12.73 | 13.06 | 12.65 | 12.83 | 1,466,090 | +0.28(+2.20%) |
Mar 05, 2021 | 13.05 | 13.11 | 12.23 | 12.55 | 3,145,439 | -0.37(-2.90%) |
Mar 04, 2021 | 13.11 | 13.25 | 12.82 | 12.93 | 3,646,514 | -0.59(-4.39%) |
Mar 03, 2021 | 13.58 | 13.81 | 13.52 | 13.52 | 677,885 | -0.04(-0.31%) |
Mar 02, 2021 | 13.45 | 13.62 | 13.36 | 13.57 | 373,085 | +0.11(+0.84%) |
Mar 01, 2021 | 13.52 | 13.71 | 13.35 | 13.45 | 452,667 | +0.15(+1.12%) |
Feb 26, 2021 | 13.23 | 13.46 | 13.14 | 13.30 | 578,726 | +0.09(+0.70%) |
Feb 25, 2021 | 13.42 | 13.60 | 13.13 | 13.21 | 554,337 | -0.21(-1.58%) |
Feb 24, 2021 | 13.30 | 13.49 | 13.27 | 13.42 | 442,346 | +0.18(+1.39%) |
Feb 23, 2021 | 13.36 | 13.38 | 13.04 | 13.24 | 429,774 | -0.11(-0.85%) |
Feb 22, 2021 | 13.35 | 13.49 | 13.30 | 13.35 | 561,442 | +0.01(+0.05%) |
Feb 19, 2021 | 13.22 | 13.43 | 13.22 | 13.35 | 488,190 | +0.17(+1.29%) |
Feb 18, 2021 | 13.26 | 13.32 | 13.09 | 13.18 | 674,725 | -0.02(-0.16%) |
Feb 17, 2021 | 13.32 | 13.41 | 13.13 | 13.20 | 531,864 | -0.12(-0.90%) |
Feb 16, 2021 | 13.13 | 13.44 | 13.09 | 13.32 | 1,074,761 | +0.27(+2.10%) |
Feb 12, 2021 | 13.04 | 13.14 | 12.94 | 13.04 | 533,617 | +0.05(+0.38%) |
Feb 11, 2021 | 12.92 | 13.11 | 12.85 | 12.99 | 347,966 | +0.06(+0.43%) |
Feb 10, 2021 | 12.98 | 13.09 | 12.88 | 12.94 | 482,471 | -0.04(-0.27%) |
Feb 09, 2021 | 12.90 | 12.98 | 12.80 | 12.97 | 500,669 | +0.07(+0.54%) |
Feb 08, 2021 | 12.99 | 13.09 | 12.76 | 12.90 | 747,903 | -0.05(-0.38%) |
Feb 05, 2021 | 12.70 | 12.97 | 12.63 | 12.95 | 969,942 | +0.32(+2.50%) |
Feb 04, 2021 | 12.65 | 12.84 | 12.53 | 12.64 | 1,103,013 | +0.13(+1.07%) |
Feb 03, 2021 | 12.64 | 12.73 | 12.48 | 12.50 | 904,793 | -0.15(-1.17%) |
Feb 02, 2021 | 12.57 | 12.65 | 12.43 | 12.65 | 734,222 | +0.17(+1.35%) |