Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.04 | 14.08 | 13.95 | 13.97 | 1,093,500 | -0.11(-0.78%) |
Apr 29, 2021 | 14.07 | 14.08 | 13.93 | 14.08 | 1,413,338 | -0.05(-0.35%) |
Apr 28, 2021 | 14.02 | 14.13 | 14.00 | 14.13 | 976,328 | +0.07(+0.50%) |
Apr 27, 2021 | 14.10 | 14.11 | 14.04 | 14.06 | 1,350,638 | -0.02(-0.14%) |
Apr 26, 2021 | 14.09 | 14.11 | 14.05 | 14.08 | 1,292,038 | +0.00(+0.00%) |
Apr 23, 2021 | 14.18 | 14.18 | 14.02 | 14.08 | 1,369,200 | -0.05(-0.35%) |
Apr 22, 2021 | 14.15 | 14.17 | 14.06 | 14.13 | 1,392,348 | -0.09(-0.63%) |
Apr 21, 2021 | 14.12 | 14.22 | 14.11 | 14.22 | 1,530,759 | +0.17(+1.21%) |
Apr 20, 2021 | 13.97 | 14.06 | 13.95 | 14.05 | 1,264,808 | +0.09(+0.64%) |
Apr 19, 2021 | 14.00 | 14.02 | 13.95 | 13.96 | 903,109 | -0.04(-0.29%) |
Apr 16, 2021 | 13.99 | 14.02 | 13.93 | 14.00 | 1,481,400 | +0.13(+0.94%) |
Apr 15, 2021 | 13.76 | 13.91 | 13.76 | 13.87 | 1,535,874 | +0.20(+1.46%) |
Apr 14, 2021 | 13.69 | 13.69 | 13.62 | 13.67 | 756,497 | -0.04(-0.29%) |
Apr 13, 2021 | 13.65 | 13.73 | 13.64 | 13.71 | 1,132,011 | +0.13(+0.96%) |
Apr 12, 2021 | 13.67 | 13.68 | 13.55 | 13.58 | 1,513,928 | -0.12(-0.88%) |
Apr 09, 2021 | 13.65 | 13.72 | 13.62 | 13.70 | 1,200,600 | -0.09(-0.65%) |
Apr 08, 2021 | 13.75 | 13.82 | 13.74 | 13.79 | 1,138,650 | +0.16(+1.17%) |
Apr 07, 2021 | 13.70 | 13.70 | 13.61 | 13.63 | 1,145,701 | -0.07(-0.51%) |
Apr 06, 2021 | 13.62 | 13.72 | 13.62 | 13.70 | 1,208,774 | +0.16(+1.18%) |
Apr 05, 2021 | 13.54 | 13.61 | 13.51 | 13.54 | 1,187,737 | -0.03(-0.22%) |
Apr 01, 2021 | 13.52 | 13.57 | 13.50 | 13.57 | 1,502,100 | +0.16(+1.19%) |
Mar 31, 2021 | 13.27 | 13.43 | 13.27 | 13.41 | 2,560,056 | +0.15(+1.13%) |
Mar 30, 2021 | 13.31 | 13.32 | 13.23 | 13.26 | 2,121,368 | -0.24(-1.78%) |
Mar 29, 2021 | 13.62 | 13.63 | 13.45 | 13.50 | 1,520,270 | -0.16(-1.17%) |
Mar 26, 2021 | 13.62 | 13.66 | 13.57 | 13.66 | 1,705,100 | +0.04(+0.29%) |
Mar 25, 2021 | 13.66 | 13.73 | 13.54 | 13.62 | 1,635,006 | -0.04(-0.29%) |
Mar 24, 2021 | 13.61 | 13.69 | 13.60 | 13.66 | 1,075,533 | +0.08(+0.59%) |
Mar 23, 2021 | 13.66 | 13.67 | 13.57 | 13.58 | 1,032,612 | -0.12(-0.88%) |
Mar 22, 2021 | 13.67 | 13.72 | 13.63 | 13.70 | 1,127,697 | -0.04(-0.29%) |
Mar 19, 2021 | 13.67 | 13.74 | 13.64 | 13.74 | 1,085,000 | +0.08(+0.59%) |
Mar 18, 2021 | 13.56 | 13.67 | 13.53 | 13.66 | 1,261,886 | -0.06(-0.44%) |
Mar 17, 2021 | 13.56 | 13.78 | 13.53 | 13.72 | 1,763,763 | +0.13(+0.96%) |
Mar 16, 2021 | 13.53 | 13.67 | 13.53 | 13.59 | 1,460,412 | +0.01(+0.07%) |
Mar 15, 2021 | 13.58 | 13.61 | 13.51 | 13.58 | 2,017,603 | +0.08(+0.59%) |
Mar 12, 2021 | 13.41 | 13.52 | 13.35 | 13.50 | 2,347,700 | -0.05(-0.37%) |
Mar 11, 2021 | 13.58 | 13.60 | 13.52 | 13.55 | 1,596,852 | -0.03(-0.22%) |
Mar 10, 2021 | 13.50 | 13.58 | 13.46 | 13.58 | 1,609,874 | +0.11(+0.82%) |
Mar 09, 2021 | 13.52 | 13.56 | 13.47 | 13.47 | 4,216,566 | +0.16(+1.20%) |
Mar 08, 2021 | 13.47 | 13.47 | 13.26 | 13.31 | 3,701,896 | -0.19(-1.41%) |
Mar 05, 2021 | 13.45 | 13.52 | 13.39 | 13.50 | 2,632,400 | +0.06(+0.45%) |
Mar 04, 2021 | 13.62 | 13.70 | 13.41 | 13.44 | 2,584,116 | -0.18(-1.32%) |
Mar 03, 2021 | 13.67 | 13.75 | 13.57 | 13.62 | 2,166,036 | -0.19(-1.38%) |
Mar 02, 2021 | 13.72 | 13.84 | 13.68 | 13.81 | 2,095,907 | +0.12(+0.88%) |
Mar 01, 2021 | 13.81 | 13.87 | 13.68 | 13.69 | 2,957,822 | -0.02(-0.15%) |
Feb 26, 2021 | 14.04 | 14.05 | 13.68 | 13.71 | 3,479,800 | -0.39(-2.77%) |
Feb 25, 2021 | 14.28 | 14.33 | 14.06 | 14.10 | 5,858,339 | -0.29(-2.02%) |
Feb 24, 2021 | 14.31 | 14.40 | 14.22 | 14.39 | 1,921,001 | +0.00(+0.00%) |
Feb 23, 2021 | 14.35 | 14.43 | 14.25 | 14.39 | 2,595,922 | +0.07(+0.49%) |
Feb 22, 2021 | 14.30 | 14.35 | 14.26 | 14.32 | 2,863,118 | +0.19(+1.34%) |
Feb 19, 2021 | 14.25 | 14.25 | 14.11 | 14.13 | 2,939,700 | -0.10(-0.70%) |
Feb 18, 2021 | 14.25 | 14.25 | 14.15 | 14.23 | 1,884,677 | +0.02(+0.14%) |
Feb 17, 2021 | 14.25 | 14.31 | 14.13 | 14.21 | 2,259,160 | -0.19(-1.32%) |
Feb 16, 2021 | 14.28 | 14.42 | 14.20 | 14.40 | 4,336,063 | -0.05(-0.35%) |
Feb 12, 2021 | 14.48 | 14.55 | 14.39 | 14.45 | 2,149,500 | -0.13(-0.89%) |
Feb 11, 2021 | 14.68 | 14.70 | 14.49 | 14.58 | 1,452,530 | -0.08(-0.55%) |
Feb 10, 2021 | 14.65 | 14.69 | 14.58 | 14.66 | 1,388,255 | +0.08(+0.55%) |
Feb 09, 2021 | 14.61 | 14.65 | 14.52 | 14.58 | 1,189,142 | +0.07(+0.48%) |
Feb 08, 2021 | 14.58 | 14.58 | 14.50 | 14.51 | 1,820,716 | +0.14(+0.97%) |
Feb 05, 2021 | 14.24 | 14.40 | 14.23 | 14.37 | 1,586,500 | +0.16(+1.13%) |
Feb 04, 2021 | 14.32 | 14.36 | 14.19 | 14.21 | 3,933,433 | -0.38(-2.60%) |
Feb 03, 2021 | 14.63 | 14.65 | 14.55 | 14.59 | 1,219,399 | -0.02(-0.14%) |
Feb 02, 2021 | 14.63 | 14.63 | 14.51 | 14.61 | 2,300,296 | -0.11(-0.75%) |