Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.61 | 13.75 | 13.53 | 13.66 | 249,326 | +0.05(+0.34%) |
Apr 29, 2021 | 13.55 | 13.64 | 13.51 | 13.62 | 167,169 | +0.12(+0.92%) |
Apr 28, 2021 | 13.62 | 13.62 | 13.46 | 13.49 | 432,304 | -0.07(-0.53%) |
Apr 27, 2021 | 13.53 | 13.61 | 13.52 | 13.56 | 229,987 | +0.04(+0.29%) |
Apr 26, 2021 | 13.53 | 13.58 | 13.50 | 13.53 | 201,244 | +0.01(+0.10%) |
Apr 23, 2021 | 13.43 | 13.56 | 13.43 | 13.51 | 183,529 | +0.04(+0.32%) |
Apr 22, 2021 | 13.43 | 13.56 | 13.39 | 13.47 | 376,204 | +0.06(+0.47%) |
Apr 21, 2021 | 13.33 | 13.41 | 13.32 | 13.41 | 279,445 | +0.09(+0.69%) |
Apr 20, 2021 | 13.35 | 13.41 | 13.27 | 13.32 | 265,600 | -0.03(-0.25%) |
Apr 19, 2021 | 13.53 | 13.53 | 13.33 | 13.35 | 323,169 | -0.17(-1.26%) |
Apr 16, 2021 | 13.56 | 13.60 | 13.46 | 13.52 | 451,589 | -0.03(-0.19%) |
Apr 15, 2021 | 13.68 | 13.68 | 13.43 | 13.54 | 302,515 | -0.11(-0.82%) |
Apr 14, 2021 | 13.47 | 13.66 | 13.47 | 13.66 | 235,874 | +0.13(+0.97%) |
Apr 13, 2021 | 13.37 | 13.60 | 13.36 | 13.53 | 233,060 | +0.13(+1.01%) |
Apr 12, 2021 | 13.41 | 13.44 | 13.37 | 13.39 | 228,343 | -0.04(-0.27%) |
Apr 09, 2021 | 13.39 | 13.46 | 13.28 | 13.43 | 235,923 | +0.10(+0.73%) |
Apr 08, 2021 | 13.38 | 13.38 | 13.28 | 13.33 | 395,165 | +0.00(+0.00%) |
Apr 07, 2021 | 13.31 | 13.37 | 13.26 | 13.33 | 255,088 | +0.09(+0.69%) |
Apr 06, 2021 | 13.24 | 13.26 | 13.21 | 13.24 | 319,425 | +0.03(+0.20%) |
Apr 05, 2021 | 13.15 | 13.28 | 13.13 | 13.21 | 529,788 | +0.10(+0.75%) |
Apr 01, 2021 | 13.15 | 13.17 | 13.11 | 13.11 | 291,377 | +0.01(+0.10%) |
Mar 31, 2021 | 13.11 | 13.15 | 13.06 | 13.10 | 434,345 | +0.01(+0.05%) |
Mar 30, 2021 | 13.06 | 13.13 | 13.04 | 13.09 | 373,188 | +0.05(+0.35%) |
Mar 29, 2021 | 13.07 | 13.07 | 13.04 | 13.05 | 313,123 | -0.01(-0.05%) |
Mar 26, 2021 | 13.04 | 13.07 | 13.01 | 13.06 | 478,735 | +0.05(+0.35%) |
Mar 25, 2021 | 13.00 | 13.06 | 12.96 | 13.01 | 288,477 | +0.01(+0.04%) |
Mar 24, 2021 | 12.99 | 13.05 | 12.98 | 13.00 | 253,013 | +0.02(+0.15%) |
Mar 23, 2021 | 13.11 | 13.11 | 12.98 | 12.98 | 254,158 | -0.06(-0.45%) |
Mar 22, 2021 | 13.07 | 13.11 | 12.99 | 13.04 | 227,136 | -0.06(-0.45%) |
Mar 19, 2021 | 12.97 | 13.11 | 12.94 | 13.10 | 307,595 | +0.10(+0.80%) |
Mar 18, 2021 | 12.98 | 13.04 | 12.95 | 13.00 | 292,657 | +0.01(+0.05%) |
Mar 17, 2021 | 13.01 | 13.05 | 12.96 | 12.99 | 414,857 | -0.03(-0.25%) |
Mar 16, 2021 | 13.08 | 13.08 | 12.98 | 13.02 | 334,011 | -0.02(-0.15%) |
Mar 15, 2021 | 13.08 | 13.13 | 13.01 | 13.04 | 323,765 | -0.03(-0.25%) |
Mar 12, 2021 | 13.00 | 13.09 | 12.98 | 13.08 | 249,188 | +0.06(+0.45%) |
Mar 11, 2021 | 13.02 | 13.02 | 12.98 | 13.02 | 185,626 | +0.02(+0.15%) |
Mar 10, 2021 | 13.04 | 13.04 | 12.98 | 13.00 | 410,073 | +0.02(+0.15%) |
Mar 09, 2021 | 13.02 | 13.02 | 12.98 | 12.98 | 279,262 | +0.00(+0.00%) |
Mar 08, 2021 | 13.04 | 13.08 | 12.98 | 12.98 | 238,282 | -0.10(-0.74%) |
Mar 05, 2021 | 13.02 | 13.10 | 12.98 | 13.08 | 312,526 | +0.05(+0.40%) |
Mar 04, 2021 | 13.02 | 13.08 | 12.98 | 13.02 | 341,652 | -0.06(-0.45%) |
Mar 03, 2021 | 13.27 | 13.27 | 13.04 | 13.08 | 582,437 | -0.27(-1.99%) |
Mar 02, 2021 | 13.24 | 13.40 | 13.08 | 13.35 | 297,313 | -0.17(-1.25%) |
Mar 01, 2021 | 13.56 | 13.57 | 13.44 | 13.52 | 242,963 | -0.01(-0.10%) |
Feb 26, 2021 | 13.56 | 13.56 | 13.39 | 13.53 | 202,649 | +0.00(+0.00%) |
Feb 25, 2021 | 13.56 | 13.57 | 13.46 | 13.53 | 315,970 | -0.03(-0.24%) |
Feb 24, 2021 | 13.40 | 13.59 | 13.37 | 13.56 | 266,325 | +0.06(+0.48%) |
Feb 23, 2021 | 13.56 | 13.56 | 13.31 | 13.50 | 309,125 | -0.07(-0.53%) |
Feb 22, 2021 | 13.58 | 13.62 | 13.46 | 13.57 | 287,391 | -0.01(-0.05%) |
Feb 19, 2021 | 13.50 | 13.61 | 13.41 | 13.58 | 365,538 | +0.11(+0.82%) |
Feb 18, 2021 | 13.39 | 13.46 | 13.34 | 13.46 | 303,349 | +0.06(+0.48%) |
Feb 17, 2021 | 13.35 | 13.40 | 13.26 | 13.40 | 493,008 | +0.04(+0.29%) |
Feb 16, 2021 | 13.30 | 13.39 | 13.21 | 13.36 | 487,296 | +0.06(+0.44%) |
Feb 12, 2021 | 13.24 | 13.30 | 13.21 | 13.30 | 321,772 | +0.06(+0.49%) |
Feb 11, 2021 | 13.24 | 13.29 | 13.15 | 13.24 | 307,183 | +0.01(+0.05%) |
Feb 10, 2021 | 13.28 | 13.28 | 13.17 | 13.23 | 336,227 | -0.01(-0.10%) |
Feb 09, 2021 | 13.25 | 13.28 | 13.21 | 13.24 | 486,349 | -0.01(-0.05%) |
Feb 08, 2021 | 13.21 | 13.25 | 13.16 | 13.25 | 296,955 | +0.06(+0.44%) |
Feb 05, 2021 | 13.27 | 13.27 | 13.15 | 13.19 | 361,840 | -0.08(-0.59%) |
Feb 04, 2021 | 13.18 | 13.28 | 13.14 | 13.27 | 652,324 | +0.10(+0.74%) |
Feb 03, 2021 | 13.15 | 13.24 | 13.13 | 13.17 | 466,906 | +0.03(+0.25%) |
Feb 02, 2021 | 13.22 | 13.22 | 13.11 | 13.14 | 311,202 | -0.05(-0.35%) |