Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.22 | 14.30 | 14.22 | 14.30 | 4,700 | -0.05(-0.35%) |
Apr 29, 2021 | 14.36 | 14.44 | 14.27 | 14.35 | 11,569 | +0.19(+1.34%) |
Apr 28, 2021 | 14.09 | 14.37 | 14.09 | 14.16 | 6,534 | +0.02(+0.14%) |
Apr 27, 2021 | 14.10 | 14.18 | 14.05 | 14.14 | 9,393 | +0.16(+1.15%) |
Apr 26, 2021 | 13.90 | 14.04 | 13.84 | 13.98 | 62,798 | +0.12(+0.88%) |
Apr 23, 2021 | 13.83 | 13.87 | 13.83 | 13.86 | 1,300 | +0.12(+0.89%) |
Apr 22, 2021 | 13.74 | 13.74 | 13.69 | 13.73 | 4,648 | +0.16(+1.22%) |
Apr 21, 2021 | 13.61 | 13.73 | 13.57 | 13.57 | 1,429 | -0.11(-0.80%) |
Apr 20, 2021 | 13.62 | 13.71 | 13.59 | 13.68 | 759 | -0.04(-0.33%) |
Apr 19, 2021 | 13.70 | 13.76 | 13.70 | 13.72 | 468 | +0.05(+0.37%) |
Apr 16, 2021 | 13.71 | 13.71 | 13.67 | 13.68 | 2,000 | -0.03(-0.22%) |
Apr 15, 2021 | 13.60 | 13.73 | 13.60 | 13.71 | 4,855 | +0.11(+0.77%) |
Apr 14, 2021 | 13.42 | 13.68 | 13.42 | 13.60 | 2,491 | +0.42(+3.23%) |
Apr 13, 2021 | 13.17 | 13.19 | 13.17 | 13.18 | 1,428 | +0.15(+1.15%) |
Apr 12, 2021 | 13.08 | 13.08 | 13.00 | 13.03 | 2,917 | -0.07(-0.50%) |
Apr 09, 2021 | 13.06 | 13.12 | 13.05 | 13.09 | 3,400 | -0.05(-0.37%) |
Apr 08, 2021 | 13.07 | 13.17 | 13.07 | 13.14 | 7,913 | +0.12(+0.96%) |
Apr 07, 2021 | 12.90 | 13.03 | 12.90 | 13.02 | 2,054 | +0.07(+0.50%) |
Apr 06, 2021 | 12.89 | 13.17 | 12.89 | 12.95 | 7,156 | +0.08(+0.62%) |
Apr 05, 2021 | 13.05 | 13.05 | 12.79 | 12.87 | 10,063 | -0.32(-2.43%) |
Apr 01, 2021 | 13.13 | 13.19 | 12.91 | 13.19 | 8,100 | +0.24(+1.85%) |
Mar 31, 2021 | 12.87 | 13.15 | 12.87 | 12.95 | 12,190 | -0.01(-0.08%) |
Mar 30, 2021 | 13.05 | 13.06 | 12.96 | 12.96 | 1,762 | -0.24(-1.82%) |
Mar 29, 2021 | 13.10 | 13.23 | 12.99 | 13.20 | 1,894 | +0.05(+0.39%) |
Mar 26, 2021 | 13.12 | 13.23 | 13.12 | 13.15 | 1,900 | +0.40(+3.16%) |
Mar 25, 2021 | 12.84 | 12.84 | 12.65 | 12.74 | 4,362 | -0.36(-2.71%) |
Mar 24, 2021 | 12.96 | 13.13 | 12.96 | 13.10 | 9,849 | +0.45(+3.56%) |
Mar 23, 2021 | 12.84 | 12.99 | 12.65 | 12.65 | 6,792 | -0.54(-4.09%) |
Mar 22, 2021 | 13.28 | 13.28 | 13.16 | 13.19 | 6,638 | -0.05(-0.38%) |
Mar 19, 2021 | 13.00 | 13.24 | 12.87 | 13.24 | 10,200 | +0.41(+3.20%) |
Mar 18, 2021 | 13.50 | 13.50 | 12.75 | 12.83 | 9,366 | -0.85(-6.24%) |
Mar 17, 2021 | 13.65 | 13.69 | 13.62 | 13.68 | 2,395 | -0.00(-0.01%) |
Mar 16, 2021 | 13.61 | 13.69 | 13.61 | 13.69 | 13,527 | -0.08(-0.55%) |
Mar 15, 2021 | 13.63 | 13.80 | 13.63 | 13.76 | 7,950 | -0.01(-0.07%) |
Mar 12, 2021 | 13.73 | 13.84 | 13.73 | 13.77 | 1,300 | -0.08(-0.54%) |
Mar 11, 2021 | 13.73 | 13.88 | 13.66 | 13.85 | 10,717 | +0.24(+1.73%) |
Mar 10, 2021 | 13.49 | 13.61 | 13.43 | 13.61 | 8,651 | +0.07(+0.52%) |
Mar 09, 2021 | 13.59 | 13.64 | 13.43 | 13.54 | 17,718 | -0.08(-0.59%) |
Mar 08, 2021 | 13.78 | 13.78 | 13.59 | 13.62 | 8,332 | -0.23(-1.63%) |
Mar 05, 2021 | 13.68 | 13.85 | 13.68 | 13.85 | 9,300 | +0.39(+2.90%) |
Mar 04, 2021 | 13.30 | 13.58 | 13.30 | 13.46 | 11,372 | +0.24(+1.83%) |
Mar 03, 2021 | 13.20 | 13.31 | 13.15 | 13.21 | 11,105 | +0.11(+0.83%) |
Mar 02, 2021 | 13.16 | 13.28 | 13.10 | 13.10 | 7,115 | +0.00(+0.04%) |
Mar 01, 2021 | 13.45 | 13.45 | 13.07 | 13.10 | 10,047 | -0.20(-1.49%) |
Feb 26, 2021 | 13.55 | 13.55 | 13.28 | 13.30 | 10,300 | -0.36(-2.66%) |
Feb 25, 2021 | 13.62 | 13.73 | 13.59 | 13.66 | 12,884 | -0.11(-0.77%) |
Feb 24, 2021 | 13.61 | 13.80 | 13.60 | 13.77 | 10,384 | +0.25(+1.82%) |
Feb 23, 2021 | 13.44 | 13.52 | 13.42 | 13.52 | 7,117 | +0.06(+0.45%) |
Feb 22, 2021 | 13.30 | 13.46 | 13.29 | 13.46 | 5,793 | +0.43(+3.30%) |
Feb 19, 2021 | 13.04 | 13.24 | 13.03 | 13.03 | 50,200 | -0.08(-0.61%) |
Feb 18, 2021 | 13.33 | 13.33 | 13.10 | 13.11 | 6,515 | -0.21(-1.58%) |
Feb 17, 2021 | 13.11 | 13.32 | 13.01 | 13.32 | 17,757 | +0.10(+0.76%) |
Feb 16, 2021 | 13.02 | 13.22 | 12.95 | 13.22 | 7,251 | +0.35(+2.74%) |
Feb 12, 2021 | 12.68 | 12.93 | 12.68 | 12.87 | 4,700 | +0.22(+1.72%) |
Feb 11, 2021 | 12.75 | 12.79 | 12.63 | 12.65 | 9,915 | -0.03(-0.21%) |
Feb 10, 2021 | 12.73 | 12.74 | 12.68 | 12.68 | 2,978 | -0.04(-0.30%) |
Feb 09, 2021 | 12.66 | 12.76 | 12.64 | 12.71 | 2,488 | +0.06(+0.46%) |
Feb 08, 2021 | 12.64 | 12.66 | 12.48 | 12.66 | 2,603 | +0.22(+1.78%) |
Feb 05, 2021 | 12.45 | 12.51 | 12.40 | 12.44 | 28,600 | +0.12(+0.94%) |
Feb 04, 2021 | 12.45 | 12.45 | 12.20 | 12.32 | 3,725 | +0.09(+0.70%) |
Feb 03, 2021 | 12.20 | 12.28 | 12.15 | 12.23 | 27,566 | +0.16(+1.37%) |
Feb 02, 2021 | 12.09 | 12.15 | 12.07 | 12.07 | 2,502 | +0.11(+0.88%) |