Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.08 | 14.15 | 13.58 | 13.62 | 227,081 | -0.44(-3.12%) |
Apr 29, 2021 | 14.12 | 14.17 | 13.94 | 14.05 | 146,823 | +0.03(+0.20%) |
Apr 28, 2021 | 13.76 | 14.09 | 13.75 | 14.03 | 222,583 | +0.32(+2.33%) |
Apr 27, 2021 | 13.66 | 13.84 | 13.59 | 13.71 | 187,227 | +0.00(+0.00%) |
Apr 26, 2021 | 13.71 | 13.75 | 13.51 | 13.71 | 215,008 | +0.03(+0.20%) |
Apr 23, 2021 | 13.57 | 13.73 | 13.48 | 13.68 | 243,059 | +0.16(+1.15%) |
Apr 22, 2021 | 13.69 | 13.76 | 13.48 | 13.52 | 254,054 | -0.07(-0.54%) |
Apr 21, 2021 | 13.35 | 13.64 | 13.35 | 13.60 | 143,623 | +0.22(+1.64%) |
Apr 20, 2021 | 13.51 | 13.51 | 13.05 | 13.38 | 289,368 | -0.27(-1.94%) |
Apr 19, 2021 | 13.28 | 13.66 | 13.28 | 13.64 | 146,060 | +0.37(+2.82%) |
Apr 16, 2021 | 13.30 | 13.42 | 13.27 | 13.27 | 93,349 | +0.03(+0.21%) |
Apr 15, 2021 | 13.41 | 13.45 | 13.10 | 13.24 | 95,003 | -0.15(-1.09%) |
Apr 14, 2021 | 13.25 | 13.50 | 13.23 | 13.39 | 88,989 | +0.18(+1.38%) |
Apr 13, 2021 | 13.25 | 13.26 | 13.04 | 13.20 | 127,285 | -0.08(-0.62%) |
Apr 12, 2021 | 13.23 | 13.33 | 13.11 | 13.29 | 148,781 | -0.12(-0.89%) |
Apr 09, 2021 | 13.40 | 13.53 | 13.34 | 13.40 | 206,507 | -0.08(-0.61%) |
Apr 08, 2021 | 13.40 | 13.51 | 13.30 | 13.49 | 145,329 | +0.04(+0.27%) |
Apr 07, 2021 | 13.25 | 13.54 | 13.19 | 13.45 | 192,952 | +0.24(+1.80%) |
Apr 06, 2021 | 12.97 | 13.31 | 12.97 | 13.21 | 195,262 | +0.30(+2.34%) |
Apr 05, 2021 | 13.35 | 13.35 | 12.83 | 12.91 | 207,109 | -0.29(-2.21%) |
Apr 01, 2021 | 13.16 | 13.45 | 12.90 | 13.20 | 227,190 | +0.05(+0.42%) |
Mar 31, 2021 | 13.61 | 13.63 | 13.08 | 13.15 | 255,303 | -0.35(-2.57%) |
Mar 30, 2021 | 13.67 | 13.68 | 13.40 | 13.50 | 346,589 | -0.18(-1.34%) |
Mar 29, 2021 | 13.94 | 13.94 | 13.50 | 13.68 | 206,096 | -0.23(-1.64%) |
Mar 26, 2021 | 13.71 | 13.91 | 13.49 | 13.91 | 234,413 | +0.37(+2.70%) |
Mar 25, 2021 | 13.31 | 13.59 | 13.17 | 13.54 | 140,868 | +0.11(+0.82%) |
Mar 24, 2021 | 13.52 | 13.72 | 13.28 | 13.43 | 144,435 | +0.00(+0.00%) |
Mar 23, 2021 | 13.66 | 13.69 | 13.33 | 13.43 | 289,845 | -0.25(-1.80%) |
Mar 22, 2021 | 13.58 | 13.69 | 13.36 | 13.68 | 246,747 | +0.10(+0.74%) |
Mar 19, 2021 | 13.41 | 13.72 | 13.37 | 13.58 | 267,244 | +0.13(+0.95%) |
Mar 18, 2021 | 13.71 | 13.71 | 13.36 | 13.45 | 238,680 | -0.25(-1.80%) |
Mar 17, 2021 | 13.51 | 13.72 | 13.45 | 13.70 | 323,221 | +0.15(+1.08%) |
Mar 16, 2021 | 13.68 | 13.69 | 13.41 | 13.55 | 206,724 | -0.16(-1.20%) |
Mar 15, 2021 | 13.27 | 13.72 | 13.16 | 13.72 | 339,156 | +0.42(+3.16%) |
Mar 12, 2021 | 13.12 | 13.33 | 13.04 | 13.30 | 247,874 | +0.14(+1.04%) |
Mar 11, 2021 | 13.27 | 13.29 | 13.07 | 13.16 | 136,601 | -0.03(-0.21%) |
Mar 10, 2021 | 12.81 | 13.27 | 12.78 | 13.19 | 189,812 | +0.36(+2.78%) |
Mar 09, 2021 | 12.85 | 12.90 | 12.72 | 12.83 | 202,530 | +0.05(+0.36%) |
Mar 08, 2021 | 12.71 | 12.93 | 12.69 | 12.78 | 188,352 | +0.07(+0.58%) |
Mar 05, 2021 | 12.83 | 12.98 | 12.39 | 12.71 | 155,837 | -0.01(-0.07%) |
Mar 04, 2021 | 12.77 | 12.93 | 12.55 | 12.72 | 243,378 | -0.05(-0.43%) |
Mar 03, 2021 | 12.68 | 12.98 | 12.68 | 12.77 | 215,578 | +0.06(+0.50%) |
Mar 02, 2021 | 12.75 | 12.76 | 12.49 | 12.71 | 153,186 | -0.06(-0.50%) |
Mar 01, 2021 | 12.69 | 12.90 | 12.52 | 12.77 | 322,499 | +0.43(+3.48%) |
Feb 26, 2021 | 12.24 | 12.73 | 12.16 | 12.35 | 277,093 | +0.00(+0.00%) |
Feb 25, 2021 | 12.68 | 13.07 | 12.34 | 12.35 | 568,762 | -0.22(-1.75%) |
Feb 24, 2021 | 12.20 | 12.61 | 12.17 | 12.56 | 210,702 | +0.39(+3.23%) |
Feb 23, 2021 | 12.28 | 12.61 | 12.03 | 12.17 | 296,979 | -0.17(-1.41%) |
Feb 22, 2021 | 12.26 | 12.61 | 12.23 | 12.35 | 223,931 | +0.14(+1.12%) |
Feb 19, 2021 | 12.13 | 12.40 | 12.04 | 12.21 | 136,358 | +0.13(+1.06%) |
Feb 18, 2021 | 12.22 | 12.22 | 11.78 | 12.08 | 193,674 | -0.09(-0.75%) |
Feb 17, 2021 | 12.31 | 12.31 | 11.97 | 12.17 | 165,509 | -0.07(-0.60%) |
Feb 16, 2021 | 12.18 | 12.43 | 11.95 | 12.24 | 336,170 | +0.33(+2.76%) |
Feb 12, 2021 | 11.60 | 12.04 | 11.50 | 11.92 | 211,322 | +0.30(+2.60%) |
Feb 11, 2021 | 11.54 | 11.71 | 11.40 | 11.61 | 136,041 | +0.05(+0.47%) |
Feb 10, 2021 | 11.50 | 11.63 | 11.46 | 11.56 | 146,550 | -0.02(-0.16%) |
Feb 09, 2021 | 11.60 | 11.65 | 11.48 | 11.58 | 118,706 | -0.07(-0.63%) |
Feb 08, 2021 | 11.70 | 11.77 | 11.48 | 11.65 | 162,119 | +0.06(+0.55%) |
Feb 05, 2021 | 11.42 | 11.60 | 11.29 | 11.59 | 152,992 | +0.14(+1.20%) |
Feb 04, 2021 | 11.46 | 11.53 | 11.29 | 11.45 | 152,211 | -0.09(-0.79%) |
Feb 03, 2021 | 11.47 | 11.65 | 11.34 | 11.54 | 166,877 | +0.13(+1.12%) |
Feb 02, 2021 | 11.40 | 11.44 | 11.20 | 11.41 | 170,668 | +0.15(+1.30%) |