Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.04 | 14.24 | 14.04 | 14.11 | 25,970 | +0.07(+0.53%) |
Apr 29, 2021 | 14.12 | 14.16 | 13.75 | 14.03 | 37,474 | +0.23(+1.69%) |
Apr 28, 2021 | 13.69 | 13.89 | 13.60 | 13.80 | 56,920 | +0.07(+0.52%) |
Apr 27, 2021 | 13.70 | 13.87 | 13.40 | 13.73 | 102,236 | +0.21(+1.53%) |
Apr 26, 2021 | 13.46 | 13.86 | 13.46 | 13.52 | 28,660 | +0.17(+1.28%) |
Apr 23, 2021 | 13.69 | 13.69 | 13.03 | 13.35 | 41,716 | -0.13(-0.93%) |
Apr 22, 2021 | 13.47 | 13.81 | 13.26 | 13.47 | 30,384 | -0.01(-0.07%) |
Apr 21, 2021 | 13.39 | 13.63 | 13.31 | 13.48 | 11,222 | +0.09(+0.67%) |
Apr 20, 2021 | 13.52 | 13.60 | 13.26 | 13.39 | 25,165 | -0.11(-0.80%) |
Apr 19, 2021 | 13.65 | 13.65 | 13.30 | 13.50 | 16,048 | -0.06(-0.46%) |
Apr 16, 2021 | 13.62 | 13.88 | 13.21 | 13.56 | 15,129 | +0.07(+0.53%) |
Apr 15, 2021 | 13.63 | 13.67 | 13.48 | 13.49 | 13,113 | -0.07(-0.53%) |
Apr 14, 2021 | 13.58 | 13.82 | 13.43 | 13.56 | 15,145 | -0.10(-0.72%) |
Apr 13, 2021 | 13.60 | 14.02 | 13.54 | 13.66 | 12,873 | +0.04(+0.33%) |
Apr 12, 2021 | 13.79 | 14.06 | 13.53 | 13.62 | 19,667 | -0.16(-1.17%) |
Apr 09, 2021 | 13.43 | 13.83 | 13.43 | 13.78 | 11,680 | +0.04(+0.26%) |
Apr 08, 2021 | 13.93 | 13.93 | 13.49 | 13.74 | 14,859 | +0.04(+0.33%) |
Apr 07, 2021 | 13.95 | 13.95 | 13.57 | 13.70 | 9,908 | -0.10(-0.72%) |
Apr 06, 2021 | 13.93 | 14.06 | 13.73 | 13.80 | 8,695 | -0.17(-1.22%) |
Apr 05, 2021 | 14.30 | 14.30 | 13.55 | 13.97 | 16,756 | -0.22(-1.58%) |
Apr 01, 2021 | 14.23 | 14.37 | 13.92 | 14.19 | 10,123 | +0.17(+1.22%) |
Mar 31, 2021 | 14.24 | 14.24 | 13.73 | 14.02 | 14,322 | -0.08(-0.57%) |
Mar 30, 2021 | 13.95 | 14.27 | 13.88 | 14.10 | 18,576 | +0.27(+1.95%) |
Mar 29, 2021 | 13.71 | 14.27 | 13.69 | 13.83 | 16,727 | +0.04(+0.33%) |
Mar 26, 2021 | 13.84 | 13.84 | 13.71 | 13.79 | 8,232 | -0.11(-0.78%) |
Mar 25, 2021 | 13.92 | 13.97 | 13.69 | 13.90 | 15,546 | +0.12(+0.85%) |
Mar 24, 2021 | 13.97 | 14.33 | 13.72 | 13.78 | 11,759 | -0.16(-1.16%) |
Mar 23, 2021 | 14.00 | 14.04 | 13.58 | 13.94 | 20,607 | -0.08(-0.58%) |
Mar 22, 2021 | 14.56 | 14.61 | 13.89 | 14.02 | 31,539 | -0.70(-4.76%) |
Mar 19, 2021 | 14.36 | 14.77 | 13.56 | 14.72 | 127,485 | +0.29(+1.99%) |
Mar 18, 2021 | 13.71 | 14.82 | 13.61 | 14.44 | 77,382 | +0.88(+6.50%) |
Mar 17, 2021 | 13.59 | 13.65 | 13.53 | 13.56 | 7,515 | -0.08(-0.59%) |
Mar 16, 2021 | 13.68 | 13.70 | 13.48 | 13.64 | 8,781 | -0.06(-0.46%) |
Mar 15, 2021 | 13.54 | 13.70 | 13.50 | 13.70 | 17,465 | -0.01(-0.07%) |
Mar 12, 2021 | 13.53 | 13.71 | 13.44 | 13.71 | 32,928 | +0.21(+1.53%) |
Mar 11, 2021 | 13.52 | 13.56 | 13.20 | 13.50 | 32,992 | +0.02(+0.13%) |
Mar 10, 2021 | 13.51 | 13.57 | 13.42 | 13.48 | 42,280 | -0.01(-0.07%) |
Mar 09, 2021 | 13.49 | 13.50 | 13.10 | 13.49 | 23,085 | +0.01(+0.07%) |
Mar 08, 2021 | 13.48 | 13.71 | 13.35 | 13.48 | 52,482 | +0.01(+0.07%) |
Mar 05, 2021 | 13.27 | 13.48 | 13.27 | 13.47 | 22,582 | +0.24(+1.83%) |
Mar 04, 2021 | 13.23 | 13.47 | 12.92 | 13.23 | 25,819 | +0.32(+2.51%) |
Mar 03, 2021 | 12.53 | 12.95 | 12.46 | 12.91 | 23,797 | +0.49(+3.98%) |
Mar 02, 2021 | 12.95 | 12.96 | 12.39 | 12.41 | 26,720 | -0.60(-4.63%) |
Mar 01, 2021 | 12.94 | 13.26 | 12.83 | 13.02 | 12,104 | +0.12(+0.91%) |
Feb 26, 2021 | 12.95 | 13.21 | 12.85 | 12.90 | 10,345 | -0.04(-0.35%) |
Feb 25, 2021 | 12.87 | 13.26 | 12.69 | 12.94 | 14,346 | -0.25(-1.91%) |
Feb 24, 2021 | 12.54 | 13.22 | 12.54 | 13.20 | 10,374 | +0.67(+5.38%) |
Feb 23, 2021 | 12.94 | 12.94 | 12.40 | 12.52 | 19,835 | -0.40(-3.13%) |
Feb 22, 2021 | 12.85 | 13.18 | 12.85 | 12.93 | 8,762 | -0.14(-1.10%) |
Feb 19, 2021 | 12.55 | 13.12 | 12.55 | 13.07 | 16,352 | +0.56(+4.45%) |
Feb 18, 2021 | 12.95 | 12.95 | 12.51 | 12.51 | 7,797 | -0.42(-3.27%) |
Feb 17, 2021 | 12.83 | 13.23 | 12.76 | 12.94 | 12,677 | +0.08(+0.63%) |
Feb 16, 2021 | 13.26 | 13.26 | 12.78 | 12.85 | 7,829 | -0.07(-0.56%) |
Feb 12, 2021 | 12.65 | 13.26 | 12.55 | 12.93 | 18,911 | +0.31(+2.42%) |
Feb 11, 2021 | 12.63 | 13.26 | 12.42 | 12.62 | 19,115 | -0.02(-0.14%) |
Feb 10, 2021 | 13.13 | 13.20 | 12.59 | 12.64 | 14,096 | -0.53(-4.03%) |
Feb 09, 2021 | 12.68 | 13.24 | 12.56 | 13.17 | 11,265 | +0.36(+2.81%) |
Feb 08, 2021 | 12.85 | 12.92 | 12.58 | 12.81 | 8,654 | +0.07(+0.57%) |
Feb 05, 2021 | 12.45 | 12.85 | 12.45 | 12.74 | 12,236 | +0.28(+2.24%) |
Feb 04, 2021 | 12.38 | 12.49 | 12.32 | 12.46 | 5,368 | +0.05(+0.44%) |
Feb 03, 2021 | 12.53 | 12.55 | 12.36 | 12.41 | 14,494 | -0.17(-1.36%) |
Feb 02, 2021 | 12.43 | 12.67 | 12.38 | 12.58 | 14,122 | +0.13(+1.08%) |