Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.59 | 13.62 | 13.49 | 13.53 | 25,490 | -0.29(-2.11%) |
Apr 29, 2021 | 13.83 | 13.84 | 13.75 | 13.82 | 18,706 | +0.16(+1.20%) |
Apr 28, 2021 | 13.66 | 13.73 | 13.64 | 13.66 | 16,485 | +0.02(+0.13%) |
Apr 27, 2021 | 13.68 | 13.68 | 13.64 | 13.64 | 43,839 | -0.05(-0.38%) |
Apr 26, 2021 | 13.71 | 13.76 | 13.68 | 13.69 | 57,090 | -0.25(-1.79%) |
Apr 23, 2021 | 13.84 | 13.94 | 13.84 | 13.94 | 25,374 | +0.10(+0.74%) |
Apr 22, 2021 | 13.90 | 13.90 | 13.81 | 13.84 | 27,111 | -0.14(-1.03%) |
Apr 21, 2021 | 13.87 | 14.02 | 13.87 | 13.98 | 1,093,144 | +0.11(+0.79%) |
Apr 20, 2021 | 13.95 | 13.95 | 13.86 | 13.87 | 29,299 | -0.01(-0.06%) |
Apr 19, 2021 | 13.81 | 13.90 | 13.81 | 13.88 | 31,320 | +0.07(+0.50%) |
Apr 16, 2021 | 13.82 | 13.87 | 13.81 | 13.81 | 7,565 | +0.07(+0.50%) |
Apr 15, 2021 | 13.78 | 13.79 | 13.75 | 13.75 | 21,618 | -0.09(-0.62%) |
Apr 14, 2021 | 13.87 | 13.87 | 13.81 | 13.83 | 22,271 | +0.01(+0.06%) |
Apr 13, 2021 | 13.81 | 13.86 | 13.81 | 13.82 | 22,476 | -0.04(-0.31%) |
Apr 12, 2021 | 13.80 | 13.87 | 13.79 | 13.87 | 33,226 | +0.02(+0.12%) |
Apr 09, 2021 | 13.81 | 13.85 | 13.81 | 13.85 | 26,771 | -0.04(-0.31%) |
Apr 08, 2021 | 13.89 | 14.00 | 13.89 | 13.89 | 52,212 | +0.06(+0.43%) |
Apr 07, 2021 | 13.85 | 13.86 | 13.72 | 13.83 | 80,269 | -0.22(-1.59%) |
Apr 06, 2021 | 14.09 | 14.15 | 14.03 | 14.06 | 42,390 | -0.03(-0.18%) |
Apr 05, 2021 | 14.00 | 14.08 | 14.00 | 14.08 | 28,179 | +0.03(+0.18%) |
Apr 01, 2021 | 14.08 | 14.09 | 14.00 | 14.06 | 23,628 | +0.01(+0.06%) |
Mar 31, 2021 | 14.00 | 14.06 | 13.92 | 14.05 | 92,596 | -0.09(-0.67%) |
Mar 30, 2021 | 14.12 | 14.16 | 14.05 | 14.14 | 109,509 | -0.01(-0.06%) |
Mar 29, 2021 | 14.11 | 14.18 | 14.07 | 14.15 | 22,937 | +0.11(+0.80%) |
Mar 26, 2021 | 13.82 | 14.06 | 13.79 | 14.04 | 38,061 | +0.31(+2.25%) |
Mar 25, 2021 | 13.65 | 13.79 | 13.65 | 13.73 | 217,926 | -0.01(-0.06%) |
Mar 24, 2021 | 13.87 | 13.92 | 13.67 | 13.74 | 130,934 | -0.30(-2.14%) |
Mar 23, 2021 | 14.08 | 14.10 | 13.99 | 14.04 | 95,203 | -0.17(-1.21%) |
Mar 22, 2021 | 14.14 | 14.23 | 14.14 | 14.21 | 23,711 | +0.19(+1.35%) |
Mar 19, 2021 | 14.00 | 14.05 | 13.88 | 14.02 | 87,297 | -0.12(-0.85%) |
Mar 18, 2021 | 14.19 | 14.23 | 14.10 | 14.14 | 30,466 | -0.05(-0.36%) |
Mar 17, 2021 | 14.27 | 14.30 | 14.18 | 14.19 | 30,114 | -0.16(-1.14%) |
Mar 16, 2021 | 14.35 | 14.36 | 14.24 | 14.36 | 34,450 | +0.02(+0.12%) |
Mar 15, 2021 | 14.28 | 14.34 | 14.25 | 14.34 | 29,567 | +0.10(+0.72%) |
Mar 12, 2021 | 14.08 | 14.24 | 14.04 | 14.24 | 125,476 | -0.05(-0.36%) |
Mar 11, 2021 | 14.23 | 14.30 | 14.18 | 14.29 | 26,225 | +0.27(+1.96%) |
Mar 10, 2021 | 14.13 | 14.13 | 13.96 | 14.01 | 52,944 | -0.11(-0.79%) |
Mar 09, 2021 | 14.24 | 14.30 | 14.07 | 14.12 | 52,858 | -0.14(-0.96%) |
Mar 08, 2021 | 14.19 | 14.32 | 14.12 | 14.26 | 75,407 | +0.02(+0.12%) |
Mar 05, 2021 | 14.26 | 14.31 | 14.08 | 14.24 | 40,506 | +0.07(+0.48%) |
Mar 04, 2021 | 14.11 | 14.26 | 14.08 | 14.18 | 190,482 | +0.09(+0.61%) |
Mar 03, 2021 | 14.06 | 14.16 | 14.05 | 14.09 | 134,189 | +0.42(+3.08%) |
Mar 02, 2021 | 13.77 | 13.77 | 13.66 | 13.67 | 43,295 | -0.14(-0.99%) |
Mar 01, 2021 | 13.86 | 13.88 | 13.75 | 13.81 | 128,012 | -0.09(-0.62%) |
Feb 26, 2021 | 14.00 | 14.03 | 13.81 | 13.89 | 107,783 | -0.25(-1.76%) |
Feb 25, 2021 | 14.33 | 14.35 | 14.14 | 14.14 | 45,911 | -0.14(-0.96%) |
Feb 24, 2021 | 14.18 | 14.30 | 14.08 | 14.28 | 66,533 | -0.20(-1.36%) |
Feb 23, 2021 | 14.31 | 14.53 | 14.31 | 14.48 | 101,901 | +0.24(+1.69%) |
Feb 22, 2021 | 14.18 | 14.29 | 14.18 | 14.24 | 210,616 | -0.07(-0.48%) |
Feb 19, 2021 | 14.31 | 14.40 | 14.30 | 14.30 | 57,616 | +0.12(+0.85%) |
Feb 18, 2021 | 14.18 | 14.23 | 14.10 | 14.18 | 28,548 | -0.30(-2.08%) |
Feb 17, 2021 | 14.35 | 14.51 | 14.35 | 14.48 | 47,692 | +0.34(+2.43%) |
Feb 16, 2021 | 14.17 | 14.24 | 14.14 | 14.14 | 45,231 | +0.11(+0.80%) |
Feb 12, 2021 | 14.06 | 14.07 | 13.99 | 14.03 | 24,094 | -0.03(-0.24%) |
Feb 11, 2021 | 13.99 | 14.07 | 13.98 | 14.06 | 108,433 | +0.29(+2.12%) |
Feb 10, 2021 | 13.86 | 13.92 | 13.75 | 13.77 | 92,286 | +0.02(+0.13%) |
Feb 09, 2021 | 13.70 | 13.79 | 13.69 | 13.75 | 41,205 | +0.05(+0.38%) |
Feb 08, 2021 | 13.67 | 13.72 | 13.54 | 13.70 | 33,639 | -0.07(-0.50%) |
Feb 05, 2021 | 13.69 | 13.77 | 13.64 | 13.77 | 38,178 | +0.15(+1.07%) |
Feb 04, 2021 | 13.63 | 13.63 | 13.54 | 13.63 | 51,985 | -0.02(-0.13%) |
Feb 03, 2021 | 13.65 | 13.65 | 13.58 | 13.64 | 45,858 | -0.01(-0.06%) |
Feb 02, 2021 | 13.63 | 13.67 | 13.59 | 13.65 | 37,441 | +0.09(+0.70%) |