Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.94 | 13.96 | 13.88 | 13.89 | 83,165 | -0.04(-0.30%) |
Apr 29, 2021 | 13.87 | 13.93 | 13.86 | 13.93 | 81,129 | +0.03(+0.24%) |
Apr 28, 2021 | 13.80 | 13.90 | 13.80 | 13.90 | 113,958 | +0.14(+1.03%) |
Apr 27, 2021 | 13.81 | 13.83 | 13.76 | 13.76 | 150,294 | -0.04(-0.30%) |
Apr 26, 2021 | 13.75 | 13.88 | 13.75 | 13.80 | 64,491 | +0.01(+0.06%) |
Apr 23, 2021 | 13.71 | 13.86 | 13.70 | 13.79 | 72,317 | +0.07(+0.54%) |
Apr 22, 2021 | 13.82 | 13.86 | 13.68 | 13.71 | 106,990 | -0.09(-0.66%) |
Apr 21, 2021 | 13.71 | 13.84 | 13.71 | 13.81 | 65,404 | +0.11(+0.78%) |
Apr 20, 2021 | 13.73 | 13.78 | 13.68 | 13.70 | 78,864 | -0.03(-0.24%) |
Apr 19, 2021 | 13.75 | 13.80 | 13.68 | 13.73 | 90,660 | +0.00(+0.00%) |
Apr 16, 2021 | 13.76 | 13.77 | 13.72 | 13.73 | 123,859 | +0.07(+0.48%) |
Apr 15, 2021 | 13.68 | 13.77 | 13.62 | 13.67 | 147,055 | +0.11(+0.79%) |
Apr 14, 2021 | 13.53 | 13.67 | 13.53 | 13.56 | 191,452 | +0.02(+0.12%) |
Apr 13, 2021 | 13.51 | 13.58 | 13.51 | 13.54 | 175,983 | -0.02(-0.18%) |
Apr 12, 2021 | 13.53 | 13.62 | 13.49 | 13.57 | 71,130 | +0.02(+0.12%) |
Apr 09, 2021 | 13.53 | 13.62 | 13.53 | 13.55 | 56,365 | -0.04(-0.30%) |
Apr 08, 2021 | 13.58 | 13.59 | 13.49 | 13.59 | 65,160 | +0.07(+0.49%) |
Apr 07, 2021 | 13.56 | 13.58 | 13.47 | 13.53 | 68,516 | +0.01(+0.06%) |
Apr 06, 2021 | 13.45 | 13.58 | 13.45 | 13.52 | 105,471 | +0.06(+0.43%) |
Apr 05, 2021 | 13.48 | 13.56 | 13.45 | 13.46 | 90,624 | -0.03(-0.25%) |
Apr 01, 2021 | 13.46 | 13.49 | 13.39 | 13.49 | 76,081 | +0.14(+1.05%) |
Mar 31, 2021 | 13.40 | 13.45 | 13.34 | 13.35 | 102,852 | +0.04(+0.31%) |
Mar 30, 2021 | 13.38 | 13.40 | 13.27 | 13.31 | 148,408 | -0.07(-0.49%) |
Mar 29, 2021 | 13.47 | 13.47 | 13.35 | 13.38 | 111,975 | -0.04(-0.31%) |
Mar 26, 2021 | 13.25 | 13.45 | 13.25 | 13.42 | 90,233 | +0.16(+1.18%) |
Mar 25, 2021 | 13.19 | 13.29 | 13.06 | 13.26 | 88,358 | +0.08(+0.61%) |
Mar 24, 2021 | 13.16 | 13.31 | 13.16 | 13.18 | 91,054 | +0.04(+0.31%) |
Mar 23, 2021 | 13.27 | 13.27 | 13.12 | 13.14 | 77,876 | -0.12(-0.87%) |
Mar 22, 2021 | 13.26 | 13.36 | 13.21 | 13.26 | 90,011 | +0.00(+0.00%) |
Mar 19, 2021 | 13.21 | 13.35 | 13.21 | 13.26 | 64,900 | +0.00(+0.00%) |
Mar 18, 2021 | 13.37 | 13.41 | 13.22 | 13.26 | 105,952 | -0.12(-0.92%) |
Mar 17, 2021 | 13.48 | 13.48 | 13.33 | 13.38 | 162,597 | -0.09(-0.67%) |
Mar 16, 2021 | 13.43 | 13.54 | 13.40 | 13.47 | 167,279 | -0.06(-0.43%) |
Mar 15, 2021 | 13.47 | 13.53 | 13.44 | 13.53 | 99,437 | +0.09(+0.67%) |
Mar 12, 2021 | 13.35 | 13.44 | 13.32 | 13.44 | 76,546 | +0.10(+0.72%) |
Mar 11, 2021 | 13.29 | 13.40 | 13.28 | 13.34 | 89,200 | +0.02(+0.14%) |
Mar 10, 2021 | 13.19 | 13.35 | 13.12 | 13.32 | 92,646 | +0.18(+1.38%) |
Mar 09, 2021 | 13.25 | 13.25 | 13.14 | 13.14 | 116,547 | -0.04(-0.31%) |
Mar 08, 2021 | 13.19 | 13.21 | 13.11 | 13.18 | 93,374 | +0.10(+0.76%) |
Mar 05, 2021 | 13.12 | 13.12 | 12.86 | 13.08 | 108,815 | +0.14(+1.10%) |
Mar 04, 2021 | 12.95 | 13.13 | 12.85 | 12.94 | 134,017 | -0.03(-0.21%) |
Mar 03, 2021 | 12.93 | 13.08 | 12.93 | 12.97 | 83,572 | +0.04(+0.32%) |
Mar 02, 2021 | 12.95 | 12.97 | 12.88 | 12.93 | 109,593 | -0.02(-0.13%) |
Mar 01, 2021 | 12.79 | 12.98 | 12.79 | 12.94 | 64,597 | +0.25(+1.95%) |
Feb 26, 2021 | 12.87 | 12.91 | 12.69 | 12.69 | 81,762 | -0.18(-1.43%) |
Feb 25, 2021 | 13.00 | 13.10 | 12.83 | 12.88 | 122,467 | -0.14(-1.06%) |
Feb 24, 2021 | 12.93 | 13.03 | 12.91 | 13.02 | 292,322 | +0.12(+0.92%) |
Feb 23, 2021 | 12.80 | 12.92 | 12.79 | 12.90 | 59,839 | +0.04(+0.35%) |
Feb 22, 2021 | 12.82 | 12.90 | 12.72 | 12.85 | 99,002 | +0.09(+0.72%) |
Feb 19, 2021 | 12.79 | 12.84 | 12.74 | 12.76 | 83,590 | +0.08(+0.65%) |
Feb 18, 2021 | 12.86 | 12.86 | 12.68 | 12.68 | 93,136 | -0.16(-1.28%) |
Feb 17, 2021 | 12.88 | 12.88 | 12.79 | 12.84 | 92,421 | -0.02(-0.13%) |
Feb 16, 2021 | 12.89 | 12.93 | 12.82 | 12.86 | 91,085 | +0.01(+0.06%) |
Feb 12, 2021 | 12.78 | 12.86 | 12.78 | 12.85 | 215,191 | +0.03(+0.22%) |
Feb 11, 2021 | 12.82 | 12.86 | 12.76 | 12.82 | 65,708 | +0.01(+0.10%) |
Feb 10, 2021 | 12.85 | 12.85 | 12.79 | 12.81 | 96,220 | +0.04(+0.32%) |
Feb 09, 2021 | 12.81 | 12.81 | 12.73 | 12.77 | 73,220 | -0.01(-0.06%) |
Feb 08, 2021 | 12.73 | 12.79 | 12.72 | 12.78 | 81,341 | +0.04(+0.32%) |
Feb 05, 2021 | 12.70 | 12.77 | 12.70 | 12.74 | 135,012 | +0.09(+0.71%) |
Feb 04, 2021 | 12.58 | 12.69 | 12.58 | 12.65 | 93,811 | +0.09(+0.72%) |
Feb 03, 2021 | 12.51 | 12.61 | 12.51 | 12.56 | 75,073 | +0.02(+0.13%) |
Feb 02, 2021 | 12.49 | 12.57 | 12.48 | 12.54 | 117,019 | +0.09(+0.73%) |