Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.39 | 14.88 | 14.02 | 14.53 | 30,284 | +0.29(+2.03%) |
Apr 29, 2021 | 14.13 | 14.25 | 14.02 | 14.24 | 11,315 | +0.30(+2.14%) |
Apr 28, 2021 | 13.95 | 14.16 | 13.94 | 13.94 | 3,252 | +0.10(+0.74%) |
Apr 27, 2021 | 13.62 | 14.16 | 13.23 | 13.84 | 22,397 | +0.36(+2.63%) |
Apr 26, 2021 | 13.25 | 13.62 | 13.21 | 13.48 | 13,399 | +0.03(+0.21%) |
Apr 23, 2021 | 13.96 | 13.96 | 13.46 | 13.46 | 14,018 | -0.33(-2.37%) |
Apr 22, 2021 | 13.74 | 14.02 | 13.74 | 13.78 | 4,566 | -0.09(-0.67%) |
Apr 21, 2021 | 14.02 | 14.02 | 13.88 | 13.88 | 1,989 | +0.09(+0.68%) |
Apr 20, 2021 | 13.84 | 14.01 | 13.59 | 13.78 | 19,292 | +0.05(+0.34%) |
Apr 19, 2021 | 13.90 | 14.15 | 13.63 | 13.74 | 13,029 | +0.01(+0.07%) |
Apr 16, 2021 | 14.04 | 14.36 | 13.13 | 13.73 | 76,407 | -0.25(-1.80%) |
Apr 15, 2021 | 14.25 | 14.25 | 13.74 | 13.98 | 19,420 | -0.26(-1.84%) |
Apr 14, 2021 | 14.09 | 14.33 | 13.86 | 14.24 | 19,358 | -0.06(-0.39%) |
Apr 13, 2021 | 13.91 | 14.30 | 13.78 | 14.30 | 14,951 | +0.36(+2.62%) |
Apr 12, 2021 | 13.98 | 14.09 | 13.76 | 13.93 | 8,184 | -0.08(-0.60%) |
Apr 09, 2021 | 14.04 | 14.20 | 13.60 | 14.02 | 22,793 | +0.00(+0.00%) |
Apr 08, 2021 | 14.72 | 14.72 | 13.32 | 14.02 | 21,725 | -0.26(-1.83%) |
Apr 07, 2021 | 13.99 | 14.76 | 13.54 | 14.28 | 33,274 | +0.38(+2.76%) |
Apr 06, 2021 | 14.20 | 14.20 | 13.81 | 13.90 | 8,221 | -0.31(-2.17%) |
Apr 05, 2021 | 14.35 | 14.48 | 13.69 | 14.20 | 8,408 | +0.23(+1.67%) |
Apr 01, 2021 | 14.20 | 14.36 | 13.90 | 13.97 | 7,383 | -0.23(-1.64%) |
Mar 31, 2021 | 14.27 | 14.63 | 13.86 | 14.20 | 24,083 | -0.24(-1.68%) |
Mar 30, 2021 | 13.72 | 14.45 | 13.45 | 14.45 | 39,539 | +0.58(+4.18%) |
Mar 29, 2021 | 14.30 | 14.30 | 13.68 | 13.87 | 2,777 | -0.46(-3.20%) |
Mar 26, 2021 | 14.11 | 14.67 | 13.35 | 14.33 | 44,945 | +0.21(+1.52%) |
Mar 25, 2021 | 13.40 | 14.35 | 13.40 | 14.11 | 30,182 | +0.34(+2.44%) |
Mar 24, 2021 | 13.99 | 14.33 | 13.63 | 13.77 | 27,273 | -0.17(-1.21%) |
Mar 23, 2021 | 14.62 | 14.62 | 13.75 | 13.94 | 19,933 | -0.55(-3.80%) |
Mar 22, 2021 | 14.69 | 14.71 | 14.48 | 14.49 | 11,172 | -0.47(-3.12%) |
Mar 19, 2021 | 14.67 | 14.96 | 13.38 | 14.96 | 107,120 | +0.71(+4.98%) |
Mar 18, 2021 | 14.28 | 14.39 | 14.00 | 14.25 | 6,742 | +0.09(+0.66%) |
Mar 17, 2021 | 14.58 | 15.16 | 13.93 | 14.16 | 31,790 | -0.50(-3.44%) |
Mar 16, 2021 | 14.76 | 14.85 | 14.39 | 14.66 | 10,607 | -0.27(-1.81%) |
Mar 15, 2021 | 15.05 | 15.08 | 14.76 | 14.93 | 9,050 | -0.21(-1.36%) |
Mar 12, 2021 | 15.29 | 15.33 | 14.48 | 15.14 | 35,635 | -0.05(-0.31%) |
Mar 11, 2021 | 15.35 | 15.49 | 14.86 | 15.19 | 31,317 | -0.33(-2.11%) |
Mar 10, 2021 | 15.44 | 15.55 | 15.23 | 15.51 | 24,741 | +0.56(+3.75%) |
Mar 09, 2021 | 14.19 | 15.67 | 14.19 | 14.95 | 32,196 | -0.28(-1.84%) |
Mar 08, 2021 | 14.38 | 16.21 | 14.38 | 15.23 | 34,232 | +0.85(+5.91%) |
Mar 05, 2021 | 14.38 | 14.58 | 13.99 | 14.38 | 28,037 | +0.02(+0.13%) |
Mar 04, 2021 | 15.38 | 15.40 | 14.22 | 14.36 | 13,667 | -1.28(-8.18%) |
Mar 03, 2021 | 15.70 | 15.70 | 14.80 | 15.64 | 9,891 | +0.21(+1.33%) |
Mar 02, 2021 | 15.84 | 16.08 | 15.24 | 15.44 | 11,217 | -0.64(-3.95%) |
Mar 01, 2021 | 15.36 | 16.09 | 15.22 | 16.07 | 23,928 | +0.93(+6.11%) |
Feb 26, 2021 | 15.09 | 15.49 | 14.74 | 15.15 | 21,937 | -0.13(-0.86%) |
Feb 25, 2021 | 15.36 | 15.45 | 14.68 | 15.28 | 18,328 | +0.04(+0.25%) |
Feb 24, 2021 | 14.73 | 15.87 | 14.73 | 15.24 | 41,050 | +0.44(+2.97%) |
Feb 23, 2021 | 15.04 | 15.04 | 14.25 | 14.80 | 24,587 | -0.24(-1.61%) |
Feb 22, 2021 | 15.25 | 15.41 | 14.88 | 15.04 | 25,402 | -0.19(-1.23%) |
Feb 19, 2021 | 15.61 | 15.70 | 14.50 | 15.23 | 60,034 | -0.24(-1.57%) |
Feb 18, 2021 | 14.80 | 15.63 | 13.88 | 15.47 | 34,327 | +0.76(+5.14%) |
Feb 17, 2021 | 15.19 | 15.19 | 14.49 | 14.72 | 63,121 | -0.33(-2.17%) |
Feb 16, 2021 | 14.94 | 15.86 | 14.43 | 15.04 | 100,411 | +1.03(+7.33%) |
Feb 12, 2021 | 13.90 | 14.40 | 13.73 | 14.02 | 71,164 | +0.34(+2.46%) |
Feb 11, 2021 | 13.58 | 13.95 | 13.50 | 13.68 | 28,158 | +0.22(+1.67%) |
Feb 10, 2021 | 13.42 | 13.75 | 13.36 | 13.46 | 39,271 | +0.03(+0.21%) |
Feb 09, 2021 | 13.33 | 13.75 | 13.33 | 13.43 | 9,952 | -0.07(-0.55%) |
Feb 08, 2021 | 13.78 | 14.01 | 12.66 | 13.50 | 48,083 | +0.11(+0.84%) |
Feb 05, 2021 | 13.26 | 13.97 | 13.00 | 13.39 | 16,052 | +0.25(+1.92%) |
Feb 04, 2021 | 12.94 | 13.57 | 12.80 | 13.14 | 11,939 | +0.43(+3.38%) |
Feb 03, 2021 | 13.19 | 13.80 | 12.68 | 12.71 | 8,759 | -0.34(-2.58%) |
Feb 02, 2021 | 13.55 | 14.01 | 13.05 | 13.05 | 17,826 | -0.07(-0.53%) |