Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.20 | 13.60 | 13.20 | 13.43 | 2,400 | +0.12(+0.94%) |
Apr 29, 2021 | 13.45 | 13.48 | 13.20 | 13.30 | 2,660 | +0.08(+0.61%) |
Apr 28, 2021 | 13.34 | 13.43 | 13.17 | 13.22 | 4,547 | +0.06(+0.46%) |
Apr 27, 2021 | 13.00 | 13.30 | 13.00 | 13.16 | 3,130 | +0.06(+0.46%) |
Apr 26, 2021 | 13.50 | 13.62 | 13.05 | 13.10 | 30,095 | +0.10(+0.77%) |
Apr 23, 2021 | 13.12 | 13.14 | 13.00 | 13.00 | 13,600 | -0.25(-1.89%) |
Apr 22, 2021 | 13.35 | 13.49 | 13.25 | 13.25 | 5,410 | +0.12(+0.91%) |
Apr 21, 2021 | 13.28 | 13.32 | 13.13 | 13.13 | 10,104 | -0.14(-1.06%) |
Apr 20, 2021 | 13.25 | 13.34 | 13.25 | 13.27 | 4,442 | -0.12(-0.90%) |
Apr 19, 2021 | 13.62 | 13.75 | 13.22 | 13.39 | 16,548 | +0.05(+0.37%) |
Apr 16, 2021 | 13.44 | 13.54 | 13.26 | 13.34 | 11,800 | -0.07(-0.52%) |
Apr 15, 2021 | 13.71 | 13.79 | 13.40 | 13.41 | 10,046 | -0.19(-1.40%) |
Apr 14, 2021 | 13.68 | 13.87 | 13.40 | 13.60 | 6,011 | -0.39(-2.79%) |
Apr 13, 2021 | 14.00 | 14.45 | 13.60 | 13.99 | 19,695 | -0.36(-2.51%) |
Apr 12, 2021 | 14.17 | 14.70 | 14.00 | 14.35 | 9,317 | -0.09(-0.61%) |
Apr 09, 2021 | 14.75 | 14.89 | 14.39 | 14.44 | 13,200 | -0.32(-2.18%) |
Apr 08, 2021 | 14.63 | 14.99 | 14.63 | 14.76 | 10,480 | -0.11(-0.74%) |
Apr 07, 2021 | 14.67 | 15.44 | 14.65 | 14.87 | 6,976 | -0.27(-1.78%) |
Apr 06, 2021 | 14.54 | 15.14 | 14.51 | 15.14 | 65,920 | +0.19(+1.27%) |
Apr 05, 2021 | 14.64 | 15.40 | 14.55 | 14.95 | 29,372 | +0.50(+3.46%) |
Apr 01, 2021 | 14.48 | 15.46 | 14.39 | 14.45 | 15,100 | -0.25(-1.70%) |
Mar 31, 2021 | 14.36 | 15.49 | 14.35 | 14.70 | 53,328 | -0.30(-2.00%) |
Mar 30, 2021 | 13.88 | 15.21 | 13.78 | 15.00 | 63,824 | +1.00(+7.14%) |
Mar 29, 2021 | 13.93 | 14.35 | 13.57 | 14.00 | 64,787 | -0.23(-1.62%) |
Mar 26, 2021 | 13.64 | 14.92 | 13.47 | 14.23 | 37,800 | +0.20(+1.43%) |
Mar 25, 2021 | 14.45 | 14.51 | 13.31 | 14.03 | 57,265 | -0.48(-3.31%) |
Mar 24, 2021 | 14.10 | 15.50 | 13.62 | 14.51 | 191,743 | +1.95(+15.53%) |
Mar 23, 2021 | 13.07 | 13.07 | 12.35 | 12.56 | 2,190 | -0.56(-4.27%) |
Mar 22, 2021 | 13.50 | 13.50 | 12.89 | 13.12 | 2,331 | +0.57(+4.54%) |
Mar 19, 2021 | 12.80 | 12.80 | 12.48 | 12.55 | 2,500 | -0.26(-2.03%) |
Mar 18, 2021 | 12.81 | 13.77 | 12.80 | 12.81 | 1,788 | -0.99(-7.17%) |
Mar 17, 2021 | 12.80 | 13.80 | 12.80 | 13.80 | 749 | +0.85(+6.53%) |
Mar 16, 2021 | 12.80 | 13.27 | 12.68 | 12.95 | 111,934 | +0.15(+1.21%) |
Mar 15, 2021 | 12.97 | 13.19 | 12.60 | 12.80 | 42,164 | -0.51(-3.87%) |
Mar 12, 2021 | 12.82 | 13.37 | 12.81 | 13.31 | 4,400 | +0.49(+3.86%) |
Mar 11, 2021 | 12.94 | 13.26 | 12.82 | 12.82 | 35,207 | +0.10(+0.79%) |
Mar 10, 2021 | 13.40 | 13.86 | 12.72 | 12.72 | 27,926 | -0.83(-6.13%) |
Mar 09, 2021 | 13.40 | 13.68 | 12.81 | 13.55 | 22,911 | -0.15(-1.09%) |
Mar 08, 2021 | 13.60 | 14.00 | 13.13 | 13.70 | 10,343 | -0.50(-3.52%) |
Mar 05, 2021 | 14.34 | 14.66 | 14.20 | 14.20 | 6,400 | -0.41(-2.81%) |
Mar 04, 2021 | 14.91 | 15.02 | 14.00 | 14.61 | 31,675 | -0.38(-2.57%) |
Mar 03, 2021 | 15.42 | 15.42 | 14.80 | 14.99 | 98,633 | -0.45(-2.88%) |
Mar 02, 2021 | 15.50 | 15.60 | 15.27 | 15.44 | 5,362 | -0.31(-1.97%) |
Mar 01, 2021 | 15.10 | 16.61 | 14.91 | 15.75 | 7,372 | +0.75(+5.00%) |
Feb 26, 2021 | 15.70 | 15.70 | 15.00 | 15.00 | 106,700 | -0.54(-3.47%) |
Feb 25, 2021 | 15.61 | 15.80 | 15.51 | 15.54 | 1,051 | +0.04(+0.26%) |
Feb 24, 2021 | 15.93 | 16.07 | 15.31 | 15.50 | 3,642 | +0.26(+1.71%) |
Feb 23, 2021 | 15.83 | 16.00 | 15.24 | 15.24 | 5,331 | -1.26(-7.64%) |
Feb 22, 2021 | 16.27 | 16.50 | 16.00 | 16.50 | 108,190 | +0.09(+0.55%) |
Feb 19, 2021 | 16.39 | 16.69 | 16.39 | 16.41 | 2,100 | +0.49(+3.08%) |
Feb 18, 2021 | 15.89 | 15.93 | 15.70 | 15.92 | 103,872 | -0.31(-1.91%) |
Feb 17, 2021 | 16.49 | 16.49 | 16.08 | 16.23 | 7,113 | -0.47(-2.81%) |
Feb 16, 2021 | 16.84 | 16.99 | 16.61 | 16.70 | 35,560 | -0.15(-0.89%) |
Feb 12, 2021 | 16.95 | 17.00 | 16.70 | 16.85 | 14,200 | -0.15(-0.88%) |
Feb 11, 2021 | 17.20 | 17.69 | 16.95 | 17.00 | 260,212 | +0.05(+0.29%) |
Feb 10, 2021 | 17.57 | 17.57 | 16.95 | 16.95 | 8,336 | -0.85(-4.78%) |
Feb 09, 2021 | 17.84 | 17.90 | 17.02 | 17.80 | 11,733 | +0.11(+0.62%) |
Feb 08, 2021 | 17.65 | 17.78 | 17.30 | 17.69 | 9,979 | +0.07(+0.40%) |
Feb 05, 2021 | 17.74 | 17.74 | 16.97 | 17.62 | 21,000 | +0.55(+3.22%) |
Feb 04, 2021 | 17.80 | 17.80 | 17.01 | 17.07 | 24,021 | +0.07(+0.41%) |
Feb 03, 2021 | 16.08 | 17.00 | 16.08 | 17.00 | 14,202 | +0.97(+6.05%) |
Feb 02, 2021 | 15.49 | 16.03 | 15.21 | 16.03 | 21,579 | +1.15(+7.73%) |