Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.51 | 13.54 | 13.35 | 13.40 | 1,997,047 | -0.19(-1.43%) |
Apr 29, 2021 | 13.77 | 13.79 | 13.46 | 13.60 | 3,773,467 | -0.52(-3.67%) |
Apr 28, 2021 | 14.04 | 14.13 | 14.02 | 14.11 | 2,433,495 | +0.06(+0.40%) |
Apr 27, 2021 | 13.94 | 14.06 | 13.91 | 14.06 | 2,177,559 | +0.05(+0.35%) |
Apr 26, 2021 | 13.95 | 14.06 | 13.95 | 14.01 | 1,915,381 | -0.06(-0.40%) |
Apr 23, 2021 | 13.93 | 14.11 | 13.91 | 14.06 | 1,935,350 | +0.15(+1.10%) |
Apr 22, 2021 | 13.89 | 14.02 | 13.81 | 13.91 | 3,001,283 | -0.20(-1.43%) |
Apr 21, 2021 | 13.66 | 14.14 | 13.57 | 14.11 | 3,493,566 | +0.23(+1.69%) |
Apr 20, 2021 | 14.12 | 14.15 | 13.77 | 13.88 | 5,663,847 | -0.53(-3.70%) |
Apr 19, 2021 | 14.57 | 14.58 | 14.33 | 14.41 | 2,350,605 | -0.17(-1.17%) |
Apr 16, 2021 | 14.46 | 14.62 | 14.44 | 14.58 | 2,782,092 | +0.26(+1.83%) |
Apr 15, 2021 | 14.34 | 14.39 | 14.24 | 14.32 | 3,538,889 | +0.11(+0.78%) |
Apr 14, 2021 | 14.26 | 14.34 | 14.17 | 14.21 | 3,478,015 | -0.17(-1.16%) |
Apr 13, 2021 | 14.40 | 14.41 | 14.27 | 14.38 | 4,429,815 | +0.24(+1.69%) |
Apr 12, 2021 | 14.22 | 14.24 | 14.10 | 14.14 | 1,377,953 | +0.03(+0.23%) |
Apr 09, 2021 | 14.05 | 14.11 | 13.93 | 14.11 | 3,587,564 | -0.04(-0.28%) |
Apr 08, 2021 | 14.15 | 14.19 | 14.03 | 14.15 | 2,373,171 | -0.30(-2.09%) |
Apr 07, 2021 | 14.41 | 14.51 | 14.38 | 14.45 | 2,195,988 | +0.00(+0.00%) |
Apr 06, 2021 | 14.34 | 14.50 | 14.34 | 14.45 | 3,477,584 | -0.11(-0.76%) |
Apr 05, 2021 | 14.42 | 14.63 | 14.42 | 14.56 | 2,440,574 | +0.33(+2.29%) |
Apr 01, 2021 | 14.14 | 14.24 | 14.05 | 14.23 | 2,641,786 | +0.10(+0.67%) |
Mar 31, 2021 | 14.11 | 14.20 | 14.01 | 14.14 | 3,284,715 | -0.07(-0.50%) |
Mar 30, 2021 | 13.90 | 14.22 | 13.89 | 14.21 | 4,340,704 | +0.43(+3.11%) |
Mar 29, 2021 | 13.78 | 13.88 | 13.68 | 13.78 | 2,772,325 | -0.07(-0.52%) |
Mar 26, 2021 | 13.57 | 13.86 | 13.55 | 13.85 | 3,578,755 | +0.23(+1.69%) |
Mar 25, 2021 | 13.33 | 13.63 | 13.27 | 13.62 | 7,939,359 | +0.52(+4.00%) |
Mar 24, 2021 | 13.38 | 13.48 | 13.09 | 13.10 | 3,562,480 | -0.11(-0.84%) |
Mar 23, 2021 | 13.51 | 13.53 | 13.18 | 13.21 | 3,840,119 | -0.75(-5.41%) |
Mar 22, 2021 | 14.07 | 14.07 | 13.88 | 13.96 | 3,045,042 | -0.06(-0.45%) |
Mar 19, 2021 | 14.13 | 14.13 | 13.93 | 14.03 | 3,157,836 | -0.41(-2.86%) |
Mar 18, 2021 | 14.38 | 14.65 | 14.35 | 14.44 | 4,955,939 | +0.14(+0.94%) |
Mar 17, 2021 | 14.03 | 14.30 | 14.03 | 14.30 | 5,664,114 | +0.40(+2.86%) |
Mar 16, 2021 | 14.11 | 14.14 | 13.88 | 13.91 | 3,605,344 | -0.27(-1.91%) |
Mar 15, 2021 | 14.26 | 14.28 | 14.03 | 14.18 | 7,338,287 | -0.46(-3.11%) |
Mar 12, 2021 | 14.38 | 14.64 | 14.38 | 14.63 | 7,490,206 | +0.16(+1.09%) |
Mar 11, 2021 | 14.47 | 14.51 | 14.32 | 14.47 | 5,146,170 | +0.19(+1.33%) |
Mar 10, 2021 | 14.04 | 14.29 | 13.99 | 14.29 | 4,309,656 | +0.40(+2.90%) |
Mar 09, 2021 | 13.79 | 13.92 | 13.71 | 13.88 | 5,164,522 | +0.36(+2.63%) |
Mar 08, 2021 | 13.43 | 13.70 | 13.39 | 13.53 | 4,543,257 | +0.30(+2.27%) |
Mar 05, 2021 | 13.23 | 13.25 | 12.87 | 13.23 | 5,292,338 | +0.35(+2.70%) |
Mar 04, 2021 | 13.19 | 13.31 | 12.69 | 12.88 | 3,540,483 | -0.20(-1.51%) |
Mar 03, 2021 | 13.38 | 13.43 | 13.04 | 13.08 | 4,677,906 | -0.36(-2.71%) |
Mar 02, 2021 | 13.35 | 13.59 | 13.25 | 13.44 | 6,386,963 | +0.09(+0.71%) |
Mar 01, 2021 | 13.12 | 13.36 | 13.10 | 13.34 | 4,965,698 | +0.40(+3.05%) |
Feb 26, 2021 | 13.00 | 13.03 | 12.78 | 12.95 | 3,560,102 | +0.05(+0.37%) |
Feb 25, 2021 | 13.19 | 13.23 | 12.85 | 12.90 | 2,723,395 | -0.28(-2.16%) |
Feb 24, 2021 | 12.92 | 13.20 | 12.87 | 13.19 | 2,625,874 | +0.39(+3.03%) |
Feb 23, 2021 | 12.80 | 12.82 | 12.55 | 12.80 | 4,105,142 | +0.21(+1.63%) |
Feb 22, 2021 | 12.54 | 12.78 | 12.49 | 12.59 | 3,859,091 | -0.26(-2.03%) |
Feb 19, 2021 | 12.72 | 12.87 | 12.71 | 12.85 | 2,599,618 | +0.11(+0.87%) |
Feb 18, 2021 | 12.80 | 12.83 | 12.63 | 12.74 | 2,559,332 | +0.10(+0.81%) |
Feb 17, 2021 | 12.57 | 12.64 | 12.51 | 12.64 | 2,523,292 | -0.27(-2.08%) |
Feb 16, 2021 | 12.81 | 12.96 | 12.78 | 12.91 | 2,418,170 | +0.10(+0.80%) |
Feb 12, 2021 | 12.62 | 12.82 | 12.62 | 12.81 | 1,651,405 | +0.12(+0.93%) |
Feb 11, 2021 | 12.68 | 12.70 | 12.51 | 12.69 | 1,627,614 | -0.03(-0.25%) |
Feb 10, 2021 | 12.89 | 12.90 | 12.60 | 12.72 | 2,532,096 | -0.21(-1.59%) |
Feb 09, 2021 | 12.89 | 12.95 | 12.84 | 12.93 | 2,337,526 | -0.11(-0.85%) |
Feb 08, 2021 | 13.00 | 13.07 | 12.93 | 13.04 | 2,729,382 | +0.25(+1.98%) |
Feb 05, 2021 | 12.77 | 12.82 | 12.64 | 12.78 | 4,405,602 | +0.33(+2.67%) |
Feb 04, 2021 | 12.36 | 12.48 | 12.34 | 12.45 | 3,932,884 | -0.03(-0.25%) |
Feb 03, 2021 | 12.36 | 12.50 | 12.35 | 12.48 | 4,290,098 | -0.05(-0.38%) |
Feb 02, 2021 | 12.36 | 12.57 | 12.25 | 12.53 | 3,472,242 | +0.36(+2.99%) |