Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.19 | 14.27 | 14.11 | 14.17 | 356,200 | -0.18(-1.22%) |
Apr 29, 2021 | 14.26 | 14.35 | 14.26 | 14.35 | 178,041 | +0.27(+1.88%) |
Apr 28, 2021 | 14.10 | 14.16 | 14.00 | 14.08 | 148,842 | +0.08(+0.57%) |
Apr 27, 2021 | 14.16 | 14.16 | 13.96 | 14.00 | 161,443 | -0.04(-0.28%) |
Apr 26, 2021 | 14.26 | 14.26 | 14.00 | 14.04 | 133,897 | -0.14(-0.99%) |
Apr 23, 2021 | 14.21 | 14.25 | 14.15 | 14.18 | 305,700 | -0.08(-0.56%) |
Apr 22, 2021 | 14.36 | 14.41 | 14.25 | 14.26 | 376,968 | +0.06(+0.42%) |
Apr 21, 2021 | 14.06 | 14.23 | 14.06 | 14.20 | 247,755 | -0.14(-0.98%) |
Apr 20, 2021 | 14.25 | 14.34 | 14.20 | 14.34 | 203,135 | -0.25(-1.71%) |
Apr 19, 2021 | 14.51 | 14.60 | 14.45 | 14.59 | 238,808 | +0.26(+1.81%) |
Apr 16, 2021 | 14.28 | 14.34 | 14.25 | 14.33 | 342,400 | +0.12(+0.84%) |
Apr 15, 2021 | 14.22 | 14.22 | 14.13 | 14.21 | 155,438 | +0.09(+0.64%) |
Apr 14, 2021 | 14.17 | 14.24 | 14.08 | 14.12 | 294,439 | -0.09(-0.63%) |
Apr 13, 2021 | 14.16 | 14.25 | 14.16 | 14.21 | 149,338 | -0.02(-0.14%) |
Apr 12, 2021 | 14.16 | 14.24 | 14.16 | 14.23 | 236,621 | +0.04(+0.25%) |
Apr 09, 2021 | 14.19 | 14.21 | 14.14 | 14.19 | 1,086,700 | -0.13(-0.88%) |
Apr 08, 2021 | 14.27 | 14.38 | 14.23 | 14.32 | 103,784 | +0.13(+0.95%) |
Apr 07, 2021 | 14.14 | 14.22 | 14.14 | 14.19 | 281,417 | +0.26(+1.83%) |
Apr 06, 2021 | 13.89 | 14.00 | 13.87 | 13.93 | 156,135 | +0.01(+0.09%) |
Apr 05, 2021 | 13.87 | 13.99 | 13.75 | 13.92 | 179,861 | +0.14(+1.00%) |
Apr 01, 2021 | 13.68 | 13.78 | 13.65 | 13.78 | 153,700 | +0.03(+0.22%) |
Mar 31, 2021 | 13.76 | 13.79 | 13.70 | 13.75 | 246,889 | -0.04(-0.29%) |
Mar 30, 2021 | 13.82 | 13.87 | 13.79 | 13.79 | 174,794 | -0.17(-1.22%) |
Mar 29, 2021 | 13.76 | 13.99 | 13.76 | 13.96 | 382,263 | +0.00(+0.00%) |
Mar 26, 2021 | 13.82 | 13.96 | 13.77 | 13.96 | 3,191,400 | +0.17(+1.23%) |
Mar 25, 2021 | 13.87 | 13.87 | 13.67 | 13.79 | 3,388,117 | +0.01(+0.07%) |
Mar 24, 2021 | 13.82 | 13.89 | 13.78 | 13.78 | 295,521 | -0.28(-1.99%) |
Mar 23, 2021 | 14.11 | 14.13 | 14.02 | 14.06 | 144,437 | -0.04(-0.32%) |
Mar 22, 2021 | 14.05 | 14.18 | 14.05 | 14.11 | 237,569 | -0.04(-0.25%) |
Mar 19, 2021 | 14.12 | 14.17 | 14.00 | 14.14 | 102,300 | +0.13(+0.93%) |
Mar 18, 2021 | 13.98 | 14.15 | 13.98 | 14.01 | 547,315 | -0.36(-2.51%) |
Mar 17, 2021 | 14.25 | 14.41 | 14.24 | 14.37 | 142,191 | +0.13(+0.91%) |
Mar 16, 2021 | 14.32 | 14.34 | 14.21 | 14.24 | 320,779 | -0.06(-0.42%) |
Mar 15, 2021 | 14.40 | 14.42 | 14.21 | 14.30 | 1,263,567 | +0.31(+2.25%) |
Mar 12, 2021 | 13.82 | 14.01 | 13.79 | 13.99 | 219,900 | +0.23(+1.64%) |
Mar 11, 2021 | 13.78 | 13.80 | 13.66 | 13.76 | 417,838 | -0.10(-0.72%) |
Mar 10, 2021 | 13.74 | 13.86 | 13.67 | 13.86 | 1,416,658 | +0.37(+2.75%) |
Mar 09, 2021 | 13.66 | 13.70 | 13.48 | 13.49 | 527,905 | -0.05(-0.38%) |
Mar 08, 2021 | 13.56 | 13.64 | 13.53 | 13.54 | 262,713 | -0.04(-0.26%) |
Mar 05, 2021 | 13.39 | 13.60 | 13.38 | 13.57 | 192,300 | +0.22(+1.69%) |
Mar 04, 2021 | 13.46 | 13.59 | 13.33 | 13.35 | 215,328 | +0.02(+0.15%) |
Mar 03, 2021 | 13.34 | 13.48 | 13.22 | 13.33 | 901,250 | -0.28(-2.06%) |
Mar 02, 2021 | 13.56 | 13.64 | 13.50 | 13.61 | 1,456,682 | -0.20(-1.45%) |
Mar 01, 2021 | 13.82 | 14.06 | 13.73 | 13.81 | 3,612,584 | +0.17(+1.25%) |
Feb 26, 2021 | 13.92 | 13.96 | 13.64 | 13.64 | 1,118,500 | -0.54(-3.81%) |
Feb 25, 2021 | 14.22 | 14.41 | 14.17 | 14.18 | 396,957 | +0.03(+0.21%) |
Feb 24, 2021 | 14.00 | 14.18 | 13.84 | 14.15 | 208,331 | +0.08(+0.57%) |
Feb 23, 2021 | 14.04 | 14.09 | 13.95 | 14.07 | 474,891 | +0.07(+0.50%) |
Feb 22, 2021 | 13.96 | 14.04 | 13.82 | 14.00 | 481,046 | +0.22(+1.60%) |
Feb 19, 2021 | 14.10 | 14.10 | 13.77 | 13.78 | 755,700 | +0.28(+2.07%) |
Feb 18, 2021 | 13.45 | 13.57 | 13.41 | 13.50 | 408,687 | -0.02(-0.15%) |
Feb 17, 2021 | 13.34 | 13.56 | 13.31 | 13.52 | 958,993 | +0.19(+1.43%) |
Feb 16, 2021 | 13.34 | 13.34 | 13.28 | 13.33 | 322,874 | +0.18(+1.37%) |
Feb 12, 2021 | 13.02 | 13.15 | 13.02 | 13.15 | 564,200 | -0.13(-0.98%) |
Feb 11, 2021 | 13.27 | 13.31 | 13.22 | 13.28 | 308,897 | +0.33(+2.55%) |
Feb 10, 2021 | 12.92 | 13.04 | 12.87 | 12.95 | 673,857 | -0.07(-0.54%) |
Feb 09, 2021 | 12.86 | 13.04 | 12.86 | 13.02 | 367,226 | +0.14(+1.09%) |
Feb 08, 2021 | 12.88 | 12.88 | 12.78 | 12.88 | 344,386 | +0.01(+0.04%) |
Feb 05, 2021 | 12.92 | 12.92 | 12.79 | 12.88 | 701,800 | -0.16(-1.27%) |
Feb 04, 2021 | 12.87 | 13.11 | 12.83 | 13.04 | 1,068,344 | -0.10(-0.76%) |
Feb 03, 2021 | 13.15 | 13.17 | 13.04 | 13.14 | 520,393 | +0.02(+0.11%) |
Feb 02, 2021 | 13.30 | 13.30 | 13.07 | 13.12 | 1,136,467 | -0.34(-2.49%) |