Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.50 | 13.50 | 13.19 | 13.29 | 136,331 | -0.21(-1.53%) |
Apr 29, 2021 | 13.62 | 13.67 | 13.35 | 13.49 | 103,848 | -0.06(-0.43%) |
Apr 28, 2021 | 13.49 | 14.04 | 13.49 | 13.55 | 443,206 | +0.10(+0.73%) |
Apr 27, 2021 | 12.98 | 13.46 | 12.97 | 13.45 | 336,519 | +0.47(+3.62%) |
Apr 26, 2021 | 12.84 | 13.05 | 12.84 | 12.98 | 193,795 | +0.14(+1.07%) |
Apr 23, 2021 | 12.59 | 12.86 | 12.47 | 12.85 | 191,537 | +0.25(+2.02%) |
Apr 22, 2021 | 12.54 | 12.73 | 12.54 | 12.59 | 210,249 | +0.05(+0.43%) |
Apr 21, 2021 | 12.48 | 12.56 | 12.46 | 12.54 | 76,584 | +0.01(+0.12%) |
Apr 20, 2021 | 12.64 | 12.65 | 12.41 | 12.52 | 165,728 | -0.15(-1.16%) |
Apr 19, 2021 | 12.70 | 12.76 | 12.46 | 12.67 | 341,421 | +0.10(+0.78%) |
Apr 16, 2021 | 12.45 | 12.57 | 12.40 | 12.57 | 232,559 | +0.10(+0.79%) |
Apr 15, 2021 | 12.61 | 12.64 | 12.39 | 12.47 | 313,344 | -0.14(-1.09%) |
Apr 14, 2021 | 12.54 | 12.72 | 12.51 | 12.61 | 304,650 | +0.03(+0.27%) |
Apr 13, 2021 | 12.43 | 12.62 | 12.40 | 12.58 | 333,001 | +0.10(+0.82%) |
Apr 12, 2021 | 12.58 | 12.62 | 12.39 | 12.47 | 264,137 | -0.11(-0.90%) |
Apr 09, 2021 | 12.48 | 12.64 | 12.31 | 12.59 | 346,952 | +0.16(+1.30%) |
Apr 08, 2021 | 12.54 | 12.61 | 12.38 | 12.43 | 402,943 | -0.10(-0.78%) |
Apr 07, 2021 | 12.28 | 12.71 | 12.19 | 12.52 | 870,069 | +0.30(+2.49%) |
Apr 06, 2021 | 12.18 | 12.36 | 12.18 | 12.22 | 368,650 | +0.06(+0.48%) |
Apr 05, 2021 | 12.47 | 12.47 | 12.15 | 12.16 | 213,739 | -0.18(-1.43%) |
Apr 01, 2021 | 12.31 | 12.40 | 12.26 | 12.34 | 537,061 | +0.07(+0.56%) |
Mar 31, 2021 | 12.31 | 12.36 | 12.10 | 12.27 | 401,564 | +0.00(+0.00%) |
Mar 30, 2021 | 12.43 | 12.47 | 12.27 | 12.27 | 238,240 | -0.12(-0.95%) |
Mar 29, 2021 | 12.47 | 12.54 | 12.30 | 12.39 | 246,415 | -0.08(-0.63%) |
Mar 26, 2021 | 12.72 | 12.87 | 12.32 | 12.47 | 378,994 | -0.17(-1.32%) |
Mar 25, 2021 | 12.66 | 12.86 | 12.38 | 12.63 | 292,791 | -0.03(-0.23%) |
Mar 24, 2021 | 13.03 | 13.55 | 12.63 | 12.66 | 1,509,963 | -0.25(-1.97%) |
Mar 23, 2021 | 13.08 | 13.08 | 12.80 | 12.92 | 1,288,832 | +0.05(+0.38%) |
Mar 22, 2021 | 13.00 | 13.15 | 12.84 | 12.87 | 353,265 | +0.08(+0.61%) |
Mar 19, 2021 | 13.08 | 13.09 | 12.77 | 12.79 | 1,260,966 | -0.33(-2.54%) |
Mar 18, 2021 | 13.50 | 13.70 | 13.04 | 13.12 | 463,640 | -0.50(-3.67%) |
Mar 17, 2021 | 13.68 | 13.75 | 13.39 | 13.62 | 414,098 | -0.03(-0.22%) |
Mar 16, 2021 | 13.77 | 13.86 | 13.62 | 13.65 | 210,876 | -0.04(-0.29%) |
Mar 15, 2021 | 13.96 | 14.01 | 13.55 | 13.69 | 437,266 | -0.24(-1.69%) |
Mar 12, 2021 | 14.19 | 14.36 | 13.60 | 13.93 | 320,522 | -0.30(-2.14%) |
Mar 11, 2021 | 14.42 | 14.57 | 14.13 | 14.23 | 315,088 | -0.17(-1.16%) |
Mar 10, 2021 | 13.77 | 14.42 | 13.74 | 14.40 | 285,529 | +0.66(+4.78%) |
Mar 09, 2021 | 13.89 | 13.93 | 13.64 | 13.74 | 206,047 | -0.12(-0.85%) |
Mar 08, 2021 | 13.96 | 14.19 | 13.62 | 13.86 | 322,197 | -0.20(-1.39%) |
Mar 05, 2021 | 14.31 | 14.75 | 13.74 | 14.05 | 857,379 | -0.87(-5.84%) |
Mar 04, 2021 | 15.10 | 15.20 | 14.91 | 14.92 | 209,525 | -0.22(-1.42%) |
Mar 03, 2021 | 15.35 | 15.46 | 15.09 | 15.14 | 137,686 | +0.03(+0.19%) |
Mar 02, 2021 | 14.95 | 15.54 | 14.95 | 15.11 | 312,567 | +0.20(+1.31%) |
Mar 01, 2021 | 14.98 | 15.53 | 14.90 | 14.91 | 308,373 | +0.16(+1.06%) |
Feb 26, 2021 | 14.93 | 14.96 | 14.74 | 14.76 | 241,131 | -0.10(-0.66%) |
Feb 25, 2021 | 15.31 | 15.37 | 14.80 | 14.86 | 164,539 | -0.38(-2.51%) |
Feb 24, 2021 | 14.93 | 15.33 | 14.78 | 15.24 | 107,683 | +0.26(+1.77%) |
Feb 23, 2021 | 14.81 | 15.12 | 14.76 | 14.97 | 356,833 | -0.13(-0.84%) |
Feb 22, 2021 | 15.56 | 15.63 | 15.06 | 15.10 | 410,539 | -0.44(-2.84%) |
Feb 19, 2021 | 15.44 | 15.58 | 15.29 | 15.54 | 262,357 | +0.12(+0.76%) |
Feb 18, 2021 | 15.40 | 15.52 | 15.24 | 15.42 | 215,313 | -0.11(-0.69%) |
Feb 17, 2021 | 15.63 | 15.77 | 15.43 | 15.53 | 304,848 | -0.15(-0.94%) |
Feb 16, 2021 | 15.71 | 15.78 | 15.31 | 15.68 | 223,029 | +0.15(+0.95%) |
Feb 12, 2021 | 15.82 | 15.82 | 15.24 | 15.53 | 255,315 | -0.18(-1.12%) |
Feb 11, 2021 | 15.48 | 15.83 | 15.36 | 15.71 | 355,453 | +0.23(+1.46%) |
Feb 10, 2021 | 15.46 | 15.98 | 15.19 | 15.48 | 299,036 | +0.12(+0.77%) |
Feb 09, 2021 | 15.01 | 15.42 | 14.82 | 15.37 | 331,215 | +0.55(+3.70%) |
Feb 08, 2021 | 14.70 | 15.03 | 14.70 | 14.82 | 143,201 | +0.06(+0.40%) |
Feb 05, 2021 | 14.95 | 15.01 | 14.70 | 14.76 | 127,249 | -0.13(-0.86%) |
Feb 04, 2021 | 14.47 | 15.01 | 14.34 | 14.89 | 160,185 | +0.46(+3.19%) |
Feb 03, 2021 | 14.62 | 14.72 | 14.32 | 14.43 | 498,918 | +0.00(+0.00%) |
Feb 02, 2021 | 13.94 | 14.52 | 13.89 | 14.43 | 170,020 | +0.46(+3.30%) |