Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.77 | 14.88 | 14.70 | 14.78 | 810,373 | -0.02(-0.16%) |
Apr 29, 2021 | 14.80 | 15.11 | 14.73 | 14.81 | 714,518 | +0.13(+0.87%) |
Apr 28, 2021 | 14.53 | 14.70 | 14.47 | 14.68 | 922,693 | +0.13(+0.93%) |
Apr 27, 2021 | 14.54 | 14.65 | 14.40 | 14.55 | 834,188 | +0.10(+0.66%) |
Apr 26, 2021 | 14.47 | 14.59 | 14.36 | 14.45 | 471,015 | +0.09(+0.61%) |
Apr 23, 2021 | 14.30 | 14.39 | 14.21 | 14.36 | 496,501 | +0.07(+0.50%) |
Apr 22, 2021 | 14.63 | 14.67 | 14.28 | 14.29 | 792,045 | -0.32(-2.17%) |
Apr 21, 2021 | 14.59 | 14.72 | 14.47 | 14.61 | 574,356 | +0.07(+0.49%) |
Apr 20, 2021 | 14.39 | 14.60 | 14.37 | 14.54 | 738,910 | +0.04(+0.27%) |
Apr 19, 2021 | 14.42 | 14.50 | 14.22 | 14.50 | 896,168 | +0.13(+0.88%) |
Apr 16, 2021 | 14.33 | 14.43 | 14.17 | 14.37 | 1,139,358 | +0.17(+1.17%) |
Apr 15, 2021 | 14.41 | 14.41 | 14.09 | 14.20 | 779,139 | -0.08(-0.56%) |
Apr 14, 2021 | 14.13 | 14.46 | 14.13 | 14.28 | 912,833 | +0.13(+0.95%) |
Apr 13, 2021 | 14.16 | 14.21 | 14.06 | 14.15 | 821,004 | -0.02(-0.11%) |
Apr 12, 2021 | 14.05 | 14.17 | 13.93 | 14.16 | 713,004 | +0.20(+1.42%) |
Apr 09, 2021 | 13.99 | 14.08 | 13.93 | 13.97 | 492,722 | -0.04(-0.28%) |
Apr 08, 2021 | 14.10 | 14.13 | 13.91 | 14.01 | 922,208 | -0.10(-0.68%) |
Apr 07, 2021 | 14.08 | 14.16 | 13.92 | 14.10 | 700,108 | +0.05(+0.34%) |
Apr 06, 2021 | 14.01 | 14.23 | 13.92 | 14.05 | 1,042,146 | +0.05(+0.34%) |
Apr 05, 2021 | 14.25 | 14.25 | 13.85 | 14.01 | 806,138 | -0.13(-0.90%) |
Apr 01, 2021 | 13.85 | 14.13 | 13.76 | 14.13 | 843,246 | +0.34(+2.48%) |
Mar 31, 2021 | 14.06 | 14.06 | 13.76 | 13.79 | 1,647,160 | -0.30(-2.14%) |
Mar 30, 2021 | 13.91 | 14.19 | 13.91 | 14.09 | 650,697 | +0.14(+1.02%) |
Mar 29, 2021 | 14.17 | 14.26 | 13.82 | 13.95 | 786,947 | -0.22(-1.57%) |
Mar 26, 2021 | 13.85 | 14.17 | 13.74 | 14.17 | 755,080 | +0.44(+3.18%) |
Mar 25, 2021 | 13.51 | 13.80 | 13.19 | 13.74 | 1,027,537 | +0.14(+1.05%) |
Mar 24, 2021 | 13.66 | 14.03 | 13.59 | 13.59 | 1,262,726 | +0.03(+0.23%) |
Mar 23, 2021 | 13.64 | 13.79 | 13.47 | 13.56 | 966,447 | -0.20(-1.44%) |
Mar 22, 2021 | 13.98 | 14.14 | 13.61 | 13.76 | 1,134,734 | -0.22(-1.59%) |
Mar 19, 2021 | 14.51 | 14.55 | 13.97 | 13.98 | 3,111,636 | -0.52(-3.61%) |
Mar 18, 2021 | 14.59 | 14.70 | 14.41 | 14.51 | 1,508,294 | -0.02(-0.11%) |
Mar 17, 2021 | 14.57 | 14.59 | 14.38 | 14.52 | 1,195,441 | -0.03(-0.22%) |
Mar 16, 2021 | 14.67 | 14.70 | 14.45 | 14.55 | 868,770 | -0.18(-1.24%) |
Mar 15, 2021 | 14.68 | 14.85 | 14.46 | 14.74 | 964,112 | +0.03(+0.22%) |
Mar 12, 2021 | 14.53 | 14.71 | 14.40 | 14.70 | 921,966 | +0.30(+2.10%) |
Mar 11, 2021 | 14.55 | 14.64 | 14.30 | 14.40 | 706,738 | -0.11(-0.77%) |
Mar 10, 2021 | 14.08 | 14.63 | 14.03 | 14.51 | 1,489,728 | +0.37(+2.58%) |
Mar 09, 2021 | 14.58 | 14.62 | 14.12 | 14.15 | 1,138,453 | -0.40(-2.73%) |
Mar 08, 2021 | 14.16 | 14.65 | 14.08 | 14.55 | 1,113,938 | +0.48(+3.45%) |
Mar 05, 2021 | 14.05 | 14.09 | 13.72 | 14.06 | 882,291 | +0.18(+1.32%) |
Mar 04, 2021 | 14.05 | 14.26 | 13.66 | 13.88 | 832,344 | -0.13(-0.96%) |
Mar 03, 2021 | 13.63 | 14.21 | 13.63 | 14.01 | 1,164,316 | +0.43(+3.16%) |
Mar 02, 2021 | 13.67 | 13.75 | 13.34 | 13.58 | 832,344 | -0.13(-0.93%) |
Mar 01, 2021 | 13.82 | 13.95 | 13.66 | 13.71 | 865,420 | +0.17(+1.23%) |
Feb 26, 2021 | 13.77 | 13.91 | 13.47 | 13.54 | 1,504,115 | -0.29(-2.07%) |
Feb 25, 2021 | 14.13 | 14.29 | 13.75 | 13.83 | 1,266,170 | -0.30(-2.13%) |
Feb 24, 2021 | 14.25 | 14.33 | 14.12 | 14.13 | 1,153,175 | -0.02(-0.17%) |
Feb 23, 2021 | 13.94 | 14.20 | 13.91 | 14.16 | 766,871 | +0.31(+2.27%) |
Feb 22, 2021 | 13.22 | 13.85 | 13.22 | 13.84 | 1,262,406 | +0.60(+4.50%) |
Feb 19, 2021 | 13.16 | 13.35 | 13.02 | 13.25 | 905,571 | +0.13(+1.02%) |
Feb 18, 2021 | 13.45 | 13.53 | 13.07 | 13.11 | 1,288,635 | -0.35(-2.57%) |
Feb 17, 2021 | 13.49 | 13.59 | 13.35 | 13.46 | 1,150,003 | -0.05(-0.41%) |
Feb 16, 2021 | 13.64 | 13.64 | 13.39 | 13.51 | 578,873 | -0.05(-0.40%) |
Feb 12, 2021 | 13.53 | 13.65 | 13.37 | 13.57 | 1,217,794 | +0.02(+0.17%) |
Feb 11, 2021 | 13.34 | 13.61 | 13.17 | 13.54 | 1,448,521 | +0.42(+3.23%) |
Feb 10, 2021 | 13.15 | 13.36 | 13.01 | 13.12 | 1,029,148 | +0.05(+0.36%) |
Feb 09, 2021 | 13.13 | 13.14 | 12.91 | 13.07 | 571,366 | +0.00(+0.00%) |
Feb 08, 2021 | 12.87 | 13.07 | 12.77 | 13.07 | 617,278 | +0.29(+2.27%) |
Feb 05, 2021 | 12.75 | 12.83 | 12.59 | 12.78 | 838,029 | +0.19(+1.50%) |
Feb 04, 2021 | 12.27 | 12.63 | 12.19 | 12.59 | 885,528 | +0.35(+2.82%) |
Feb 03, 2021 | 12.23 | 12.28 | 11.90 | 12.25 | 629,148 | -0.05(-0.45%) |
Feb 02, 2021 | 12.34 | 12.41 | 12.10 | 12.30 | 770,696 | +0.06(+0.51%) |