Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.56 | 13.67 | 13.27 | 13.54 | 27,365 | -0.14(-1.05%) |
Apr 29, 2021 | 13.23 | 13.73 | 13.23 | 13.68 | 33,932 | +0.53(+3.99%) |
Apr 28, 2021 | 13.23 | 13.30 | 13.10 | 13.16 | 17,809 | -0.08(-0.58%) |
Apr 27, 2021 | 13.27 | 13.45 | 13.10 | 13.23 | 19,445 | -0.10(-0.76%) |
Apr 26, 2021 | 13.41 | 13.48 | 13.09 | 13.34 | 26,067 | -0.01(-0.06%) |
Apr 23, 2021 | 13.39 | 13.68 | 13.14 | 13.34 | 28,191 | -0.05(-0.38%) |
Apr 22, 2021 | 13.27 | 13.39 | 13.13 | 13.39 | 14,450 | +0.05(+0.38%) |
Apr 21, 2021 | 13.10 | 13.43 | 13.10 | 13.34 | 18,589 | +0.19(+1.42%) |
Apr 20, 2021 | 13.25 | 13.35 | 13.01 | 13.16 | 35,736 | -0.15(-1.15%) |
Apr 19, 2021 | 13.34 | 13.49 | 13.22 | 13.31 | 20,439 | +0.03(+0.26%) |
Apr 16, 2021 | 13.36 | 13.57 | 13.12 | 13.28 | 22,529 | -0.02(-0.13%) |
Apr 15, 2021 | 13.53 | 13.56 | 13.23 | 13.29 | 22,084 | -0.25(-1.82%) |
Apr 14, 2021 | 13.48 | 13.68 | 13.37 | 13.54 | 32,147 | -0.01(-0.06%) |
Apr 13, 2021 | 13.50 | 13.63 | 13.37 | 13.55 | 56,122 | +0.22(+1.65%) |
Apr 12, 2021 | 13.46 | 13.50 | 13.31 | 13.33 | 30,943 | -0.18(-1.32%) |
Apr 09, 2021 | 13.52 | 13.52 | 13.25 | 13.51 | 17,575 | -0.06(-0.44%) |
Apr 08, 2021 | 13.66 | 13.66 | 13.45 | 13.56 | 19,254 | +0.00(+0.00%) |
Apr 07, 2021 | 13.72 | 13.76 | 13.39 | 13.56 | 50,388 | -0.08(-0.62%) |
Apr 06, 2021 | 13.61 | 13.67 | 13.43 | 13.65 | 40,346 | +0.07(+0.50%) |
Apr 05, 2021 | 13.38 | 13.64 | 13.26 | 13.58 | 30,549 | +0.37(+2.82%) |
Apr 01, 2021 | 13.05 | 13.25 | 13.00 | 13.21 | 15,688 | +0.08(+0.65%) |
Mar 31, 2021 | 13.22 | 13.31 | 12.93 | 13.12 | 38,982 | -0.09(-0.71%) |
Mar 30, 2021 | 13.23 | 13.38 | 12.97 | 13.22 | 28,433 | -0.02(-0.13%) |
Mar 29, 2021 | 12.90 | 13.30 | 12.84 | 13.23 | 49,993 | +0.18(+1.36%) |
Mar 26, 2021 | 13.02 | 13.42 | 12.81 | 13.06 | 49,305 | +0.09(+0.72%) |
Mar 25, 2021 | 12.88 | 13.06 | 12.88 | 12.96 | 34,026 | +0.04(+0.33%) |
Mar 24, 2021 | 13.13 | 13.38 | 12.87 | 12.92 | 30,862 | -0.08(-0.65%) |
Mar 23, 2021 | 12.87 | 13.06 | 12.87 | 13.00 | 51,617 | +0.01(+0.07%) |
Mar 22, 2021 | 13.19 | 13.19 | 12.78 | 13.00 | 30,474 | -0.20(-1.48%) |
Mar 19, 2021 | 12.95 | 13.27 | 12.84 | 13.19 | 84,102 | -0.01(-0.06%) |
Mar 18, 2021 | 13.47 | 13.75 | 13.01 | 13.20 | 21,585 | -0.35(-2.57%) |
Mar 17, 2021 | 13.74 | 13.77 | 13.31 | 13.55 | 50,051 | -0.26(-1.90%) |
Mar 16, 2021 | 13.96 | 14.13 | 13.73 | 13.81 | 43,944 | -0.08(-0.61%) |
Mar 15, 2021 | 14.14 | 14.14 | 13.74 | 13.89 | 35,478 | -0.22(-1.56%) |
Mar 12, 2021 | 13.81 | 14.14 | 13.73 | 14.12 | 24,652 | +0.24(+1.71%) |
Mar 11, 2021 | 13.91 | 13.94 | 13.73 | 13.88 | 29,907 | +0.20(+1.43%) |
Mar 10, 2021 | 13.72 | 13.87 | 13.56 | 13.68 | 38,353 | -0.09(-0.68%) |
Mar 09, 2021 | 14.07 | 14.09 | 13.69 | 13.78 | 61,803 | -0.34(-2.40%) |
Mar 08, 2021 | 14.12 | 14.18 | 13.77 | 14.12 | 34,760 | -0.08(-0.54%) |
Mar 05, 2021 | 13.78 | 14.19 | 13.42 | 14.19 | 34,797 | +0.49(+3.59%) |
Mar 04, 2021 | 13.90 | 13.90 | 13.57 | 13.70 | 25,800 | -0.26(-1.88%) |
Mar 03, 2021 | 13.84 | 14.05 | 13.84 | 13.96 | 19,527 | +0.14(+0.98%) |
Mar 02, 2021 | 13.88 | 14.03 | 13.37 | 13.83 | 34,501 | -0.10(-0.73%) |
Mar 01, 2021 | 12.98 | 14.07 | 12.47 | 13.93 | 81,871 | +0.59(+4.38%) |
Feb 26, 2021 | 14.08 | 14.08 | 13.34 | 13.34 | 69,122 | -0.23(-1.69%) |
Feb 25, 2021 | 14.30 | 14.30 | 13.57 | 13.57 | 18,812 | -0.64(-4.48%) |
Feb 24, 2021 | 14.00 | 14.37 | 13.86 | 14.21 | 37,210 | +0.13(+0.90%) |
Feb 23, 2021 | 14.52 | 14.89 | 14.08 | 14.08 | 63,362 | -0.37(-2.58%) |
Feb 22, 2021 | 14.31 | 14.51 | 14.00 | 14.45 | 32,259 | +0.14(+1.01%) |
Feb 19, 2021 | 14.62 | 14.62 | 14.20 | 14.31 | 35,858 | -0.25(-1.69%) |
Feb 18, 2021 | 14.83 | 14.83 | 14.50 | 14.56 | 22,686 | -0.24(-1.60%) |
Feb 17, 2021 | 14.67 | 14.99 | 14.67 | 14.79 | 33,260 | +0.04(+0.29%) |
Feb 16, 2021 | 14.73 | 14.98 | 14.69 | 14.75 | 56,937 | +0.17(+1.16%) |
Feb 12, 2021 | 14.45 | 14.77 | 14.19 | 14.58 | 43,761 | +0.08(+0.53%) |
Feb 11, 2021 | 14.75 | 14.97 | 14.41 | 14.51 | 41,643 | -0.25(-1.67%) |
Feb 10, 2021 | 14.78 | 15.09 | 14.58 | 14.75 | 33,408 | +0.01(+0.06%) |
Feb 09, 2021 | 14.73 | 14.79 | 14.51 | 14.74 | 27,224 | -0.11(-0.74%) |
Feb 08, 2021 | 14.67 | 15.12 | 14.51 | 14.85 | 46,446 | +0.45(+3.12%) |
Feb 05, 2021 | 14.21 | 14.68 | 13.98 | 14.40 | 29,489 | +0.27(+1.92%) |
Feb 04, 2021 | 13.98 | 14.29 | 13.93 | 14.13 | 23,547 | +0.09(+0.66%) |
Feb 03, 2021 | 14.15 | 14.34 | 13.86 | 14.04 | 16,700 | -0.19(-1.31%) |
Feb 02, 2021 | 13.57 | 14.36 | 13.57 | 14.23 | 45,331 | +0.62(+4.55%) |