Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.84 | 13.84 | 13.55 | 13.59 | 68,232 | -0.18(-1.32%) |
Apr 29, 2021 | 14.03 | 14.03 | 13.61 | 13.77 | 58,402 | -0.11(-0.81%) |
Apr 28, 2021 | 14.07 | 14.09 | 13.75 | 13.89 | 41,104 | -0.10(-0.68%) |
Apr 27, 2021 | 13.93 | 14.21 | 13.84 | 13.98 | 54,041 | +0.03(+0.19%) |
Apr 26, 2021 | 13.98 | 13.98 | 13.63 | 13.96 | 56,016 | -0.11(-0.80%) |
Apr 23, 2021 | 13.96 | 14.18 | 13.87 | 14.07 | 62,218 | +0.22(+1.56%) |
Apr 22, 2021 | 14.14 | 14.15 | 13.66 | 13.85 | 91,027 | -0.21(-1.48%) |
Apr 21, 2021 | 13.86 | 14.26 | 13.72 | 14.06 | 50,402 | +0.19(+1.37%) |
Apr 20, 2021 | 13.91 | 14.09 | 13.58 | 13.87 | 79,808 | -0.19(-1.35%) |
Apr 19, 2021 | 14.20 | 14.22 | 13.90 | 14.06 | 56,027 | -0.22(-1.51%) |
Apr 16, 2021 | 14.48 | 14.48 | 14.11 | 14.28 | 53,891 | -0.11(-0.78%) |
Apr 15, 2021 | 14.48 | 14.60 | 14.28 | 14.39 | 88,461 | +0.10(+0.73%) |
Apr 14, 2021 | 14.73 | 14.73 | 14.24 | 14.28 | 62,799 | -0.31(-2.13%) |
Apr 13, 2021 | 14.92 | 15.02 | 14.51 | 14.60 | 44,115 | -0.29(-1.97%) |
Apr 12, 2021 | 14.71 | 15.05 | 14.63 | 14.89 | 77,559 | +0.14(+0.94%) |
Apr 09, 2021 | 14.86 | 14.86 | 14.60 | 14.75 | 45,680 | +0.10(+0.65%) |
Apr 08, 2021 | 14.78 | 14.89 | 14.38 | 14.66 | 63,153 | -0.17(-1.17%) |
Apr 07, 2021 | 15.26 | 15.26 | 14.81 | 14.83 | 77,839 | -0.37(-2.45%) |
Apr 06, 2021 | 15.63 | 15.73 | 15.11 | 15.20 | 82,938 | -0.42(-2.71%) |
Apr 05, 2021 | 15.31 | 15.72 | 15.13 | 15.62 | 75,399 | +0.42(+2.79%) |
Apr 01, 2021 | 15.24 | 15.32 | 14.84 | 15.20 | 72,279 | +0.03(+0.17%) |
Mar 31, 2021 | 15.38 | 15.48 | 15.16 | 15.18 | 90,563 | -0.16(-1.01%) |
Mar 30, 2021 | 15.19 | 15.46 | 15.05 | 15.33 | 65,647 | +0.20(+1.31%) |
Mar 29, 2021 | 15.06 | 15.41 | 15.06 | 15.13 | 95,485 | +0.18(+1.21%) |
Mar 26, 2021 | 14.54 | 14.99 | 14.48 | 14.95 | 76,558 | +0.48(+3.35%) |
Mar 25, 2021 | 13.84 | 14.61 | 13.74 | 14.47 | 95,990 | +0.42(+2.95%) |
Mar 24, 2021 | 14.80 | 14.89 | 14.01 | 14.05 | 102,549 | -0.59(-4.02%) |
Mar 23, 2021 | 14.65 | 14.89 | 14.31 | 14.64 | 115,681 | -0.07(-0.47%) |
Mar 22, 2021 | 14.49 | 14.77 | 14.09 | 14.71 | 111,858 | +0.22(+1.49%) |
Mar 19, 2021 | 14.08 | 14.56 | 13.86 | 14.49 | 423,965 | +0.66(+4.75%) |
Mar 18, 2021 | 14.42 | 14.50 | 13.76 | 13.84 | 137,669 | -0.67(-4.65%) |
Mar 17, 2021 | 15.20 | 15.20 | 14.21 | 14.51 | 193,280 | -0.73(-4.77%) |
Mar 16, 2021 | 15.37 | 15.51 | 14.96 | 15.24 | 116,744 | -0.17(-1.12%) |
Mar 15, 2021 | 15.03 | 15.47 | 14.85 | 15.41 | 173,529 | +0.52(+3.48%) |
Mar 12, 2021 | 14.67 | 14.99 | 14.66 | 14.89 | 94,600 | +0.28(+1.89%) |
Mar 11, 2021 | 14.52 | 14.95 | 14.41 | 14.61 | 96,686 | +0.27(+1.87%) |
Mar 10, 2021 | 13.76 | 14.59 | 13.76 | 14.35 | 160,850 | +0.77(+5.67%) |
Mar 09, 2021 | 13.83 | 13.91 | 13.54 | 13.58 | 114,034 | -0.14(-1.01%) |
Mar 08, 2021 | 13.64 | 13.89 | 13.44 | 13.71 | 121,126 | +0.15(+1.08%) |
Mar 05, 2021 | 13.01 | 13.58 | 12.81 | 13.57 | 157,859 | +0.61(+4.74%) |
Mar 04, 2021 | 13.17 | 13.66 | 12.62 | 12.95 | 149,269 | -0.12(-0.93%) |
Mar 03, 2021 | 12.69 | 13.25 | 12.57 | 13.07 | 158,499 | +0.48(+3.85%) |
Mar 02, 2021 | 12.69 | 12.88 | 12.52 | 12.59 | 88,018 | -0.10(-0.82%) |
Mar 01, 2021 | 12.35 | 12.82 | 12.24 | 12.69 | 79,955 | +0.52(+4.26%) |
Feb 26, 2021 | 12.27 | 12.56 | 12.15 | 12.17 | 103,273 | +0.06(+0.50%) |
Feb 25, 2021 | 12.48 | 12.73 | 12.08 | 12.11 | 111,588 | -0.33(-2.63%) |
Feb 24, 2021 | 12.54 | 12.60 | 12.11 | 12.44 | 130,711 | -0.04(-0.34%) |
Feb 23, 2021 | 12.91 | 13.01 | 12.28 | 12.48 | 146,708 | -0.59(-4.54%) |
Feb 22, 2021 | 13.12 | 13.32 | 12.91 | 13.08 | 78,698 | -0.03(-0.26%) |
Feb 19, 2021 | 13.01 | 13.37 | 12.96 | 13.11 | 124,942 | +0.15(+1.20%) |
Feb 18, 2021 | 12.91 | 13.00 | 12.60 | 12.96 | 153,196 | -0.03(-0.27%) |
Feb 17, 2021 | 13.19 | 13.23 | 12.78 | 12.99 | 151,495 | -0.09(-0.66%) |
Feb 16, 2021 | 13.49 | 13.59 | 12.87 | 13.08 | 164,519 | -0.41(-3.06%) |
Feb 12, 2021 | 13.51 | 13.71 | 13.30 | 13.49 | 81,241 | -0.03(-0.25%) |
Feb 11, 2021 | 13.96 | 14.02 | 13.34 | 13.53 | 128,744 | -0.28(-1.99%) |
Feb 10, 2021 | 14.03 | 14.12 | 13.38 | 13.80 | 153,753 | -0.15(-1.11%) |
Feb 09, 2021 | 14.19 | 14.29 | 13.81 | 13.96 | 145,849 | -0.18(-1.28%) |
Feb 08, 2021 | 13.75 | 14.17 | 13.50 | 14.14 | 222,473 | +0.34(+2.43%) |
Feb 05, 2021 | 14.46 | 14.46 | 13.15 | 13.80 | 247,096 | -0.37(-2.61%) |
Feb 04, 2021 | 14.02 | 14.22 | 13.66 | 14.17 | 202,797 | +0.25(+1.79%) |
Feb 03, 2021 | 13.39 | 14.06 | 13.31 | 13.92 | 118,554 | +0.40(+2.93%) |
Feb 02, 2021 | 13.83 | 13.84 | 13.12 | 13.53 | 196,255 | -0.34(-2.42%) |