Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.23 | 15.45 | 15.21 | 15.22 | 579,648 | -0.04(-0.28%) |
Apr 29, 2021 | 15.28 | 15.50 | 15.16 | 15.26 | 641,811 | +0.06(+0.38%) |
Apr 28, 2021 | 14.83 | 15.25 | 14.73 | 15.21 | 763,973 | +0.68(+4.67%) |
Apr 27, 2021 | 14.43 | 14.62 | 14.17 | 14.53 | 664,084 | +0.37(+2.60%) |
Apr 26, 2021 | 14.33 | 14.44 | 14.15 | 14.16 | 352,395 | -0.01(-0.10%) |
Apr 23, 2021 | 14.15 | 14.29 | 14.14 | 14.17 | 497,851 | -0.04(-0.30%) |
Apr 22, 2021 | 14.21 | 14.27 | 14.10 | 14.22 | 249,079 | +0.06(+0.41%) |
Apr 21, 2021 | 14.16 | 14.32 | 14.08 | 14.16 | 365,617 | +0.01(+0.10%) |
Apr 20, 2021 | 14.07 | 14.17 | 13.94 | 14.14 | 360,730 | +0.02(+0.15%) |
Apr 19, 2021 | 14.38 | 14.38 | 14.07 | 14.12 | 274,178 | -0.20(-1.41%) |
Apr 16, 2021 | 14.32 | 14.40 | 14.25 | 14.32 | 250,520 | +0.07(+0.51%) |
Apr 15, 2021 | 14.32 | 14.33 | 14.07 | 14.25 | 273,215 | +0.05(+0.36%) |
Apr 14, 2021 | 14.29 | 14.39 | 14.17 | 14.20 | 276,150 | -0.09(-0.61%) |
Apr 13, 2021 | 14.14 | 14.30 | 14.09 | 14.29 | 564,402 | +0.19(+1.33%) |
Apr 12, 2021 | 13.78 | 14.11 | 13.71 | 14.10 | 689,282 | +0.40(+2.89%) |
Apr 09, 2021 | 13.60 | 13.76 | 13.60 | 13.70 | 356,717 | +0.06(+0.42%) |
Apr 08, 2021 | 13.58 | 13.70 | 13.52 | 13.65 | 329,706 | +0.06(+0.48%) |
Apr 07, 2021 | 13.63 | 13.67 | 13.53 | 13.58 | 489,027 | -0.05(-0.37%) |
Apr 06, 2021 | 13.55 | 13.68 | 13.51 | 13.63 | 394,657 | +0.09(+0.64%) |
Apr 05, 2021 | 13.57 | 13.68 | 13.50 | 13.55 | 282,549 | +0.06(+0.43%) |
Apr 01, 2021 | 13.27 | 13.49 | 13.26 | 13.49 | 333,980 | +0.22(+1.69%) |
Mar 31, 2021 | 13.45 | 13.52 | 13.26 | 13.26 | 463,068 | -0.19(-1.45%) |
Mar 30, 2021 | 13.32 | 13.55 | 13.29 | 13.46 | 364,295 | +0.10(+0.76%) |
Mar 29, 2021 | 13.29 | 13.50 | 13.29 | 13.36 | 547,876 | +0.00(+0.00%) |
Mar 26, 2021 | 13.29 | 13.41 | 13.27 | 13.36 | 465,009 | +0.12(+0.91%) |
Mar 25, 2021 | 13.31 | 13.33 | 13.10 | 13.24 | 554,196 | -0.02(-0.16%) |
Mar 24, 2021 | 13.20 | 13.53 | 13.20 | 13.26 | 478,949 | +0.13(+1.02%) |
Mar 23, 2021 | 13.15 | 13.27 | 13.07 | 13.13 | 500,167 | -0.07(-0.53%) |
Mar 22, 2021 | 13.23 | 13.29 | 13.08 | 13.20 | 381,137 | -0.03(-0.21%) |
Mar 19, 2021 | 13.34 | 13.36 | 13.09 | 13.22 | 972,575 | -0.16(-1.21%) |
Mar 18, 2021 | 13.53 | 13.65 | 13.30 | 13.39 | 384,012 | -0.14(-1.04%) |
Mar 17, 2021 | 13.39 | 13.70 | 13.36 | 13.53 | 461,739 | +0.15(+1.11%) |
Mar 16, 2021 | 13.45 | 13.49 | 13.34 | 13.38 | 307,571 | -0.07(-0.52%) |
Mar 15, 2021 | 13.54 | 13.58 | 13.36 | 13.45 | 676,848 | -0.05(-0.37%) |
Mar 12, 2021 | 13.53 | 13.67 | 13.46 | 13.50 | 371,950 | +0.01(+0.05%) |
Mar 11, 2021 | 13.54 | 13.60 | 13.39 | 13.49 | 477,539 | +0.04(+0.26%) |
Mar 10, 2021 | 13.27 | 13.51 | 13.25 | 13.46 | 578,946 | +0.24(+1.81%) |
Mar 09, 2021 | 13.33 | 13.41 | 13.05 | 13.22 | 505,162 | -0.11(-0.85%) |
Mar 08, 2021 | 13.22 | 13.50 | 13.22 | 13.33 | 478,675 | +0.15(+1.12%) |
Mar 05, 2021 | 13.22 | 13.38 | 12.95 | 13.18 | 717,090 | +0.08(+0.65%) |
Mar 04, 2021 | 13.28 | 13.43 | 12.99 | 13.10 | 473,012 | -0.23(-1.69%) |
Mar 03, 2021 | 13.27 | 13.47 | 13.27 | 13.32 | 486,690 | +0.05(+0.37%) |
Mar 02, 2021 | 13.34 | 13.56 | 13.25 | 13.27 | 708,195 | +0.02(+0.16%) |
Mar 01, 2021 | 13.23 | 13.46 | 13.06 | 13.25 | 732,634 | +0.26(+2.01%) |
Feb 26, 2021 | 13.00 | 13.11 | 12.85 | 12.99 | 556,932 | +0.01(+0.11%) |
Feb 25, 2021 | 13.31 | 13.67 | 12.93 | 12.98 | 848,813 | -0.37(-2.80%) |
Feb 24, 2021 | 13.08 | 13.57 | 13.00 | 13.35 | 1,286,235 | +0.35(+2.66%) |
Feb 23, 2021 | 13.03 | 13.15 | 12.91 | 13.01 | 264,968 | -0.04(-0.27%) |
Feb 22, 2021 | 13.08 | 13.20 | 13.01 | 13.04 | 301,335 | -0.03(-0.22%) |
Feb 19, 2021 | 12.97 | 13.20 | 12.97 | 13.07 | 419,189 | +0.12(+0.93%) |
Feb 18, 2021 | 12.98 | 13.05 | 12.90 | 12.95 | 226,915 | -0.04(-0.33%) |
Feb 17, 2021 | 13.25 | 13.33 | 12.89 | 12.99 | 301,125 | -0.34(-2.54%) |
Feb 16, 2021 | 13.25 | 13.46 | 13.22 | 13.33 | 420,633 | +0.16(+1.18%) |
Feb 12, 2021 | 13.11 | 13.29 | 13.11 | 13.18 | 413,231 | +0.04(+0.32%) |
Feb 11, 2021 | 12.88 | 13.20 | 12.87 | 13.13 | 623,438 | +0.29(+2.25%) |
Feb 10, 2021 | 13.06 | 13.30 | 12.81 | 12.84 | 890,312 | +0.01(+0.06%) |
Feb 09, 2021 | 13.18 | 13.18 | 12.82 | 12.84 | 540,263 | +0.02(+0.16%) |
Feb 08, 2021 | 12.71 | 12.82 | 12.55 | 12.82 | 349,250 | +0.15(+1.17%) |
Feb 05, 2021 | 12.65 | 13.00 | 12.65 | 12.67 | 647,012 | +0.16(+1.24%) |
Feb 04, 2021 | 12.36 | 12.67 | 12.36 | 12.51 | 742,438 | +0.24(+1.95%) |
Feb 03, 2021 | 12.82 | 12.82 | 12.27 | 12.27 | 723,002 | -0.24(-1.91%) |
Feb 02, 2021 | 12.48 | 12.66 | 12.32 | 12.51 | 515,890 | +0.18(+1.43%) |