Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.71 | 13.88 | 13.52 | 13.87 | 2,776,073 | +0.03(+0.19%) |
Apr 29, 2021 | 13.78 | 13.93 | 13.66 | 13.85 | 3,326,508 | +0.14(+1.02%) |
Apr 28, 2021 | 13.50 | 13.78 | 13.50 | 13.71 | 1,997,727 | +0.21(+1.56%) |
Apr 27, 2021 | 13.45 | 13.56 | 13.24 | 13.50 | 2,498,083 | +0.00(+0.00%) |
Apr 26, 2021 | 13.47 | 13.71 | 13.45 | 13.50 | 2,544,540 | +0.14(+1.05%) |
Apr 23, 2021 | 13.16 | 13.37 | 13.02 | 13.36 | 1,583,061 | +0.22(+1.66%) |
Apr 22, 2021 | 13.38 | 13.38 | 13.05 | 13.14 | 1,698,563 | -0.18(-1.38%) |
Apr 21, 2021 | 12.94 | 13.38 | 12.73 | 13.32 | 1,994,196 | +0.32(+2.49%) |
Apr 20, 2021 | 12.96 | 13.06 | 12.76 | 13.00 | 2,294,725 | -0.13(-1.00%) |
Apr 19, 2021 | 13.13 | 13.15 | 12.93 | 13.13 | 1,596,510 | -0.05(-0.40%) |
Apr 16, 2021 | 13.24 | 13.38 | 13.17 | 13.18 | 1,533,333 | +0.04(+0.33%) |
Apr 15, 2021 | 13.24 | 13.24 | 12.96 | 13.14 | 1,607,043 | -0.03(-0.20%) |
Apr 14, 2021 | 13.07 | 13.46 | 13.01 | 13.17 | 2,186,800 | +0.16(+1.21%) |
Apr 13, 2021 | 13.00 | 13.09 | 12.78 | 13.01 | 1,860,007 | -0.13(-1.00%) |
Apr 12, 2021 | 13.16 | 13.22 | 12.89 | 13.14 | 2,723,339 | -0.06(-0.46%) |
Apr 09, 2021 | 13.36 | 13.36 | 13.08 | 13.20 | 2,314,689 | -0.16(-1.18%) |
Apr 08, 2021 | 13.10 | 13.39 | 12.99 | 13.36 | 3,486,517 | +0.15(+1.13%) |
Apr 07, 2021 | 13.12 | 13.31 | 12.93 | 13.21 | 2,176,773 | +0.15(+1.14%) |
Apr 06, 2021 | 13.03 | 13.10 | 12.92 | 13.06 | 1,662,952 | +0.03(+0.20%) |
Apr 05, 2021 | 13.17 | 13.19 | 12.82 | 13.03 | 1,488,837 | +0.03(+0.27%) |
Apr 01, 2021 | 12.91 | 13.01 | 12.73 | 13.00 | 1,315,445 | +0.25(+1.99%) |
Mar 31, 2021 | 13.03 | 13.03 | 12.75 | 12.75 | 2,438,516 | -0.32(-2.48%) |
Mar 30, 2021 | 12.90 | 13.21 | 12.85 | 13.07 | 1,237,487 | +0.26(+2.05%) |
Mar 29, 2021 | 12.98 | 13.12 | 12.65 | 12.81 | 1,824,646 | -0.29(-2.20%) |
Mar 26, 2021 | 13.14 | 13.30 | 12.94 | 13.10 | 1,511,043 | +0.04(+0.27%) |
Mar 25, 2021 | 12.69 | 13.10 | 12.44 | 13.06 | 1,926,331 | +0.25(+1.98%) |
Mar 24, 2021 | 12.78 | 13.18 | 12.71 | 12.81 | 1,919,926 | +0.23(+1.81%) |
Mar 23, 2021 | 13.04 | 13.07 | 12.47 | 12.58 | 2,154,862 | -0.56(-4.26%) |
Mar 22, 2021 | 13.15 | 13.23 | 12.86 | 13.14 | 1,377,389 | -0.06(-0.46%) |
Mar 19, 2021 | 13.55 | 13.62 | 13.16 | 13.20 | 2,315,926 | -0.38(-2.83%) |
Mar 18, 2021 | 13.91 | 14.04 | 13.51 | 13.58 | 1,705,772 | -0.31(-2.20%) |
Mar 17, 2021 | 13.51 | 13.89 | 13.51 | 13.89 | 2,110,210 | +0.42(+3.11%) |
Mar 16, 2021 | 13.68 | 13.68 | 13.29 | 13.47 | 2,294,490 | -0.24(-1.72%) |
Mar 15, 2021 | 13.10 | 13.73 | 13.10 | 13.71 | 3,317,331 | +0.62(+4.74%) |
Mar 12, 2021 | 12.83 | 13.09 | 12.74 | 13.09 | 2,404,239 | +0.29(+2.25%) |
Mar 11, 2021 | 12.87 | 13.06 | 12.66 | 12.80 | 1,472,364 | -0.10(-0.75%) |
Mar 10, 2021 | 12.81 | 13.08 | 12.75 | 12.89 | 2,026,039 | +0.13(+1.03%) |
Mar 09, 2021 | 12.73 | 12.89 | 12.47 | 12.76 | 2,660,169 | +0.08(+0.62%) |
Mar 08, 2021 | 12.52 | 12.81 | 12.33 | 12.68 | 1,749,815 | +0.33(+2.69%) |
Mar 05, 2021 | 12.34 | 12.46 | 11.78 | 12.35 | 3,010,075 | +0.14(+1.14%) |
Mar 04, 2021 | 12.80 | 12.80 | 11.97 | 12.21 | 3,881,908 | -0.59(-4.58%) |
Mar 03, 2021 | 12.30 | 13.15 | 12.29 | 12.80 | 4,846,838 | +0.59(+4.80%) |
Mar 02, 2021 | 12.41 | 12.45 | 12.07 | 12.21 | 2,849,512 | -0.16(-1.27%) |
Mar 01, 2021 | 12.81 | 12.88 | 12.32 | 12.37 | 3,264,038 | -0.09(-0.70%) |
Feb 26, 2021 | 12.50 | 12.74 | 12.40 | 12.46 | 3,544,986 | -0.08(-0.63%) |
Feb 25, 2021 | 13.10 | 13.15 | 12.46 | 12.54 | 2,883,711 | -0.53(-4.08%) |
Feb 24, 2021 | 12.99 | 13.24 | 12.98 | 13.07 | 3,288,262 | -0.03(-0.27%) |
Feb 23, 2021 | 12.90 | 13.23 | 12.63 | 13.10 | 3,673,086 | +0.11(+0.87%) |
Feb 22, 2021 | 12.54 | 13.23 | 12.54 | 12.99 | 4,820,664 | +0.42(+3.34%) |
Feb 19, 2021 | 12.44 | 12.77 | 12.40 | 12.57 | 3,336,101 | +0.24(+1.91%) |
Feb 18, 2021 | 12.24 | 12.40 | 12.20 | 12.33 | 1,958,642 | +0.03(+0.21%) |
Feb 17, 2021 | 12.40 | 12.46 | 12.08 | 12.31 | 1,996,378 | -0.24(-1.95%) |
Feb 16, 2021 | 11.99 | 12.56 | 11.98 | 12.55 | 3,278,587 | +0.61(+5.12%) |
Feb 12, 2021 | 11.94 | 12.12 | 11.93 | 11.94 | 2,438,215 | -0.03(-0.22%) |
Feb 11, 2021 | 11.81 | 11.99 | 11.76 | 11.97 | 1,268,816 | +0.10(+0.88%) |
Feb 10, 2021 | 11.55 | 12.10 | 11.55 | 11.86 | 1,829,604 | +0.34(+2.96%) |
Feb 09, 2021 | 11.71 | 11.75 | 11.48 | 11.52 | 1,502,195 | -0.19(-1.64%) |
Feb 08, 2021 | 11.50 | 11.74 | 11.45 | 11.71 | 1,290,164 | +0.27(+2.37%) |
Feb 05, 2021 | 11.53 | 11.61 | 11.38 | 11.44 | 1,172,320 | -0.01(-0.08%) |
Feb 04, 2021 | 11.42 | 11.60 | 11.36 | 11.45 | 1,421,131 | +0.03(+0.31%) |
Feb 03, 2021 | 11.36 | 11.52 | 11.24 | 11.42 | 1,640,827 | +0.00(+0.00%) |
Feb 02, 2021 | 11.28 | 11.49 | 11.16 | 11.42 | 1,688,107 | +0.24(+2.19%) |