Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.68 | 14.72 | 14.62 | 14.64 | 80,572 | -0.06(-0.39%) |
Apr 29, 2021 | 14.74 | 14.76 | 14.62 | 14.70 | 99,883 | +0.02(+0.13%) |
Apr 28, 2021 | 14.71 | 14.72 | 14.66 | 14.68 | 60,267 | -0.01(-0.07%) |
Apr 27, 2021 | 14.73 | 14.73 | 14.64 | 14.69 | 84,506 | +0.01(+0.07%) |
Apr 26, 2021 | 14.67 | 14.72 | 14.67 | 14.68 | 87,956 | +0.02(+0.13%) |
Apr 23, 2021 | 14.56 | 14.70 | 14.54 | 14.66 | 138,452 | +0.13(+0.93%) |
Apr 22, 2021 | 14.65 | 14.67 | 14.49 | 14.52 | 88,665 | -0.09(-0.59%) |
Apr 21, 2021 | 14.50 | 14.63 | 14.48 | 14.61 | 82,480 | +0.09(+0.59%) |
Apr 20, 2021 | 14.59 | 14.59 | 14.47 | 14.52 | 101,496 | -0.07(-0.46%) |
Apr 19, 2021 | 14.68 | 14.68 | 14.56 | 14.59 | 105,761 | -0.11(-0.72%) |
Apr 16, 2021 | 14.72 | 14.72 | 14.65 | 14.70 | 136,890 | +0.05(+0.33%) |
Apr 15, 2021 | 14.58 | 14.66 | 14.57 | 14.65 | 115,216 | +0.15(+1.06%) |
Apr 14, 2021 | 14.54 | 14.58 | 14.46 | 14.50 | 101,600 | -0.04(-0.26%) |
Apr 13, 2021 | 14.52 | 14.57 | 14.47 | 14.53 | 105,971 | +0.06(+0.40%) |
Apr 12, 2021 | 14.46 | 14.48 | 14.41 | 14.48 | 70,773 | +0.04(+0.27%) |
Apr 09, 2021 | 14.36 | 14.44 | 14.35 | 14.44 | 85,465 | +0.09(+0.60%) |
Apr 08, 2021 | 14.33 | 14.36 | 14.30 | 14.35 | 124,426 | +0.07(+0.47%) |
Apr 07, 2021 | 14.29 | 14.29 | 14.24 | 14.28 | 91,102 | +0.03(+0.20%) |
Apr 06, 2021 | 14.27 | 14.29 | 14.24 | 14.26 | 121,925 | -0.03(-0.20%) |
Apr 05, 2021 | 14.21 | 14.28 | 14.09 | 14.28 | 129,391 | +0.22(+1.57%) |
Apr 01, 2021 | 13.98 | 14.06 | 13.95 | 14.06 | 64,021 | +0.13(+0.97%) |
Mar 31, 2021 | 13.89 | 13.97 | 13.86 | 13.93 | 68,577 | +0.06(+0.42%) |
Mar 30, 2021 | 13.86 | 13.87 | 13.78 | 13.87 | 104,279 | +0.02(+0.14%) |
Mar 29, 2021 | 13.84 | 13.91 | 13.73 | 13.85 | 64,540 | -0.05(-0.35%) |
Mar 26, 2021 | 13.78 | 13.90 | 13.70 | 13.90 | 61,418 | +0.22(+1.62%) |
Mar 25, 2021 | 13.59 | 13.70 | 13.51 | 13.68 | 60,513 | +0.04(+0.28%) |
Mar 24, 2021 | 13.80 | 13.80 | 13.64 | 13.64 | 60,391 | -0.11(-0.77%) |
Mar 23, 2021 | 13.79 | 13.85 | 13.70 | 13.75 | 97,145 | -0.06(-0.42%) |
Mar 22, 2021 | 13.69 | 13.87 | 13.69 | 13.80 | 87,233 | +0.08(+0.56%) |
Mar 19, 2021 | 13.78 | 13.78 | 13.59 | 13.73 | 78,282 | +0.03(+0.21%) |
Mar 18, 2021 | 13.90 | 13.90 | 13.69 | 13.70 | 80,453 | -0.23(-1.66%) |
Mar 17, 2021 | 13.91 | 13.95 | 13.79 | 13.93 | 115,945 | +0.02(+0.12%) |
Mar 16, 2021 | 13.98 | 13.98 | 13.85 | 13.91 | 104,245 | -0.02(-0.12%) |
Mar 15, 2021 | 13.92 | 13.93 | 13.78 | 13.93 | 101,714 | +0.07(+0.49%) |
Mar 12, 2021 | 13.81 | 13.86 | 13.71 | 13.86 | 68,601 | +0.02(+0.14%) |
Mar 11, 2021 | 13.88 | 13.88 | 13.76 | 13.84 | 134,533 | +0.14(+1.05%) |
Mar 10, 2021 | 13.70 | 13.78 | 13.64 | 13.70 | 66,815 | +0.09(+0.63%) |
Mar 09, 2021 | 13.57 | 13.67 | 13.53 | 13.61 | 116,115 | +0.29(+2.16%) |
Mar 08, 2021 | 13.41 | 13.56 | 13.32 | 13.32 | 99,211 | -0.09(-0.65%) |
Mar 05, 2021 | 13.34 | 13.45 | 13.05 | 13.41 | 86,923 | +0.16(+1.23%) |
Mar 04, 2021 | 13.44 | 13.51 | 13.06 | 13.25 | 97,513 | -0.20(-1.48%) |
Mar 03, 2021 | 13.67 | 13.67 | 13.44 | 13.45 | 89,836 | -0.19(-1.36%) |
Mar 02, 2021 | 13.75 | 13.75 | 13.63 | 13.63 | 132,825 | -0.07(-0.49%) |
Mar 01, 2021 | 13.53 | 13.76 | 13.53 | 13.70 | 109,577 | +0.25(+1.89%) |
Feb 26, 2021 | 13.61 | 13.61 | 13.33 | 13.44 | 90,046 | -0.01(-0.11%) |
Feb 25, 2021 | 13.80 | 13.91 | 13.43 | 13.46 | 103,778 | -0.38(-2.78%) |
Feb 24, 2021 | 13.64 | 13.84 | 13.62 | 13.84 | 123,097 | +0.17(+1.26%) |
Feb 23, 2021 | 13.52 | 13.75 | 13.45 | 13.67 | 155,809 | -0.03(-0.21%) |
Feb 22, 2021 | 13.73 | 13.79 | 13.70 | 13.70 | 88,055 | -0.12(-0.90%) |
Feb 19, 2021 | 13.99 | 13.99 | 13.80 | 13.82 | 92,960 | -0.08(-0.55%) |
Feb 18, 2021 | 13.93 | 13.93 | 13.76 | 13.90 | 76,492 | -0.01(-0.07%) |
Feb 17, 2021 | 13.91 | 13.95 | 13.82 | 13.91 | 144,719 | -0.06(-0.41%) |
Feb 16, 2021 | 14.09 | 14.16 | 13.92 | 13.97 | 132,218 | +0.00(+0.03%) |
Feb 12, 2021 | 13.88 | 13.97 | 13.85 | 13.96 | 133,767 | +0.05(+0.38%) |
Feb 11, 2021 | 13.93 | 13.93 | 13.82 | 13.91 | 92,538 | +0.06(+0.42%) |
Feb 10, 2021 | 14.01 | 14.01 | 13.78 | 13.85 | 143,529 | +0.00(+0.00%) |
Feb 09, 2021 | 13.81 | 13.89 | 13.81 | 13.85 | 125,237 | -0.03(-0.21%) |
Feb 08, 2021 | 13.91 | 13.91 | 13.80 | 13.88 | 175,143 | +0.07(+0.49%) |
Feb 05, 2021 | 13.83 | 13.83 | 13.75 | 13.81 | 177,177 | +0.10(+0.70%) |
Feb 04, 2021 | 13.64 | 13.77 | 13.59 | 13.72 | 136,079 | +0.14(+1.06%) |
Feb 03, 2021 | 13.64 | 13.65 | 13.54 | 13.57 | 104,575 | -0.04(-0.28%) |
Feb 02, 2021 | 13.70 | 13.70 | 13.49 | 13.61 | 160,310 | +0.20(+1.50%) |