Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.04 | 14.12 | 13.93 | 14.01 | 898,303 | -0.03(-0.20%) |
Apr 29, 2021 | 14.15 | 14.15 | 13.95 | 14.03 | 666,589 | +0.01(+0.05%) |
Apr 28, 2021 | 13.94 | 14.03 | 13.89 | 14.03 | 650,579 | +0.15(+1.06%) |
Apr 27, 2021 | 13.86 | 13.98 | 13.83 | 13.88 | 701,864 | +0.06(+0.46%) |
Apr 26, 2021 | 13.87 | 13.96 | 13.78 | 13.82 | 668,334 | +0.00(+0.00%) |
Apr 23, 2021 | 13.57 | 13.91 | 13.45 | 13.82 | 1,167,293 | +0.27(+1.96%) |
Apr 22, 2021 | 13.52 | 13.71 | 13.46 | 13.55 | 711,189 | +0.08(+0.57%) |
Apr 21, 2021 | 13.30 | 13.51 | 13.17 | 13.47 | 889,028 | +0.15(+1.10%) |
Apr 20, 2021 | 13.62 | 13.62 | 13.27 | 13.33 | 1,310,974 | -0.29(-2.10%) |
Apr 19, 2021 | 13.75 | 13.75 | 13.50 | 13.61 | 1,186,636 | -0.14(-1.02%) |
Apr 16, 2021 | 13.94 | 13.96 | 13.71 | 13.75 | 1,196,210 | -0.10(-0.71%) |
Apr 15, 2021 | 13.84 | 13.91 | 13.64 | 13.85 | 1,065,376 | +0.11(+0.81%) |
Apr 14, 2021 | 13.96 | 14.04 | 13.73 | 13.74 | 1,695,611 | -0.24(-1.75%) |
Apr 13, 2021 | 13.92 | 14.05 | 13.78 | 13.98 | 1,584,214 | +0.01(+0.10%) |
Apr 12, 2021 | 13.86 | 13.98 | 13.80 | 13.97 | 1,288,974 | +0.12(+0.89%) |
Apr 09, 2021 | 13.90 | 13.94 | 13.80 | 13.85 | 930,087 | -0.05(-0.34%) |
Apr 08, 2021 | 13.66 | 13.93 | 13.62 | 13.90 | 1,057,569 | +0.25(+1.80%) |
Apr 07, 2021 | 13.68 | 13.71 | 13.59 | 13.65 | 941,560 | -0.07(-0.50%) |
Apr 06, 2021 | 13.78 | 13.83 | 13.70 | 13.72 | 1,189,948 | -0.03(-0.25%) |
Apr 05, 2021 | 13.66 | 13.85 | 13.65 | 13.75 | 1,065,051 | +0.11(+0.80%) |
Apr 01, 2021 | 13.46 | 13.66 | 13.38 | 13.64 | 811,262 | +0.27(+1.99%) |
Mar 31, 2021 | 13.55 | 13.66 | 13.38 | 13.38 | 1,588,879 | -0.17(-1.26%) |
Mar 30, 2021 | 13.34 | 13.60 | 13.30 | 13.55 | 998,471 | +0.26(+1.95%) |
Mar 29, 2021 | 13.45 | 13.51 | 13.27 | 13.29 | 783,672 | -0.18(-1.37%) |
Mar 26, 2021 | 13.44 | 13.49 | 13.28 | 13.47 | 1,079,681 | +0.18(+1.39%) |
Mar 25, 2021 | 12.97 | 13.40 | 12.78 | 13.29 | 1,650,359 | +0.27(+2.10%) |
Mar 24, 2021 | 13.24 | 13.51 | 13.02 | 13.02 | 1,090,913 | -0.08(-0.57%) |
Mar 23, 2021 | 13.27 | 13.38 | 13.00 | 13.09 | 826,609 | -0.25(-1.89%) |
Mar 22, 2021 | 13.32 | 13.36 | 13.12 | 13.34 | 943,305 | +0.01(+0.10%) |
Mar 19, 2021 | 13.10 | 13.39 | 12.93 | 13.33 | 2,854,877 | +0.21(+1.61%) |
Mar 18, 2021 | 13.53 | 13.55 | 13.04 | 13.12 | 984,480 | -0.43(-3.17%) |
Mar 17, 2021 | 13.53 | 13.58 | 13.34 | 13.55 | 869,358 | +0.02(+0.15%) |
Mar 16, 2021 | 13.45 | 13.55 | 13.36 | 13.53 | 1,602,294 | +0.05(+0.35%) |
Mar 15, 2021 | 13.38 | 13.48 | 13.27 | 13.48 | 755,771 | +0.08(+0.61%) |
Mar 12, 2021 | 13.45 | 13.56 | 13.36 | 13.40 | 929,355 | +0.02(+0.15%) |
Mar 11, 2021 | 13.19 | 13.39 | 13.10 | 13.38 | 3,213,026 | +0.30(+2.30%) |
Mar 10, 2021 | 13.14 | 13.27 | 13.06 | 13.08 | 1,215,927 | +0.08(+0.58%) |
Mar 09, 2021 | 12.97 | 13.15 | 12.78 | 13.00 | 794,778 | +0.12(+0.95%) |
Mar 08, 2021 | 12.87 | 13.12 | 12.77 | 12.88 | 1,846,399 | +0.14(+1.07%) |
Mar 05, 2021 | 12.79 | 12.82 | 12.04 | 12.74 | 1,929,478 | +0.01(+0.05%) |
Mar 04, 2021 | 12.83 | 13.05 | 12.50 | 12.74 | 1,832,572 | -0.10(-0.74%) |
Mar 03, 2021 | 12.96 | 13.11 | 12.83 | 12.83 | 1,387,581 | -0.04(-0.32%) |
Mar 02, 2021 | 12.97 | 13.04 | 12.61 | 12.87 | 3,453,921 | -0.31(-2.38%) |
Mar 01, 2021 | 13.28 | 13.37 | 13.11 | 13.19 | 671,235 | +0.24(+1.85%) |
Feb 26, 2021 | 12.97 | 13.19 | 12.83 | 12.95 | 909,868 | +0.12(+0.96%) |
Feb 25, 2021 | 13.29 | 13.47 | 12.74 | 12.82 | 1,016,844 | -0.46(-3.44%) |
Feb 24, 2021 | 13.08 | 13.40 | 13.08 | 13.28 | 986,263 | +0.33(+2.58%) |
Feb 23, 2021 | 13.04 | 13.07 | 12.72 | 12.95 | 715,505 | -0.10(-0.78%) |
Feb 22, 2021 | 12.91 | 13.15 | 12.87 | 13.05 | 891,680 | +0.12(+0.90%) |
Feb 19, 2021 | 12.75 | 13.01 | 12.75 | 12.93 | 727,455 | +0.25(+1.99%) |
Feb 18, 2021 | 12.89 | 13.00 | 12.65 | 12.68 | 1,138,834 | -0.31(-2.42%) |
Feb 17, 2021 | 13.43 | 13.54 | 12.99 | 13.00 | 1,311,642 | -0.56(-4.13%) |
Feb 16, 2021 | 12.90 | 13.63 | 12.78 | 13.55 | 3,348,201 | +0.81(+6.32%) |
Feb 12, 2021 | 12.63 | 12.89 | 12.57 | 12.75 | 1,647,433 | +0.09(+0.70%) |
Feb 11, 2021 | 12.62 | 12.78 | 12.44 | 12.66 | 687,890 | +0.03(+0.22%) |
Feb 10, 2021 | 12.55 | 12.74 | 12.55 | 12.63 | 762,223 | +0.14(+1.15%) |
Feb 09, 2021 | 12.61 | 12.64 | 12.41 | 12.49 | 1,172,844 | -0.16(-1.29%) |
Feb 08, 2021 | 12.71 | 12.76 | 12.52 | 12.65 | 1,072,244 | -0.03(-0.27%) |
Feb 05, 2021 | 12.80 | 12.85 | 12.27 | 12.69 | 2,270,715 | -0.09(-0.69%) |
Feb 04, 2021 | 12.46 | 12.79 | 12.41 | 12.78 | 1,411,458 | +0.33(+2.63%) |
Feb 03, 2021 | 12.20 | 12.46 | 12.17 | 12.45 | 1,310,313 | +0.20(+1.62%) |
Feb 02, 2021 | 11.94 | 12.25 | 11.88 | 12.25 | 1,217,615 | +0.38(+3.16%) |