Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.23 | 14.26 | 14.17 | 14.21 | 268,404 | +0.01(+0.06%) |
Apr 29, 2021 | 14.23 | 14.26 | 14.17 | 14.20 | 243,577 | -0.05(-0.36%) |
Apr 28, 2021 | 14.25 | 14.26 | 14.19 | 14.25 | 180,065 | +0.03(+0.24%) |
Apr 27, 2021 | 14.29 | 14.29 | 14.20 | 14.22 | 211,149 | -0.03(-0.24%) |
Apr 26, 2021 | 14.24 | 14.27 | 14.23 | 14.25 | 187,365 | +0.03(+0.18%) |
Apr 23, 2021 | 14.18 | 14.24 | 14.18 | 14.23 | 175,401 | +0.04(+0.30%) |
Apr 22, 2021 | 14.23 | 14.24 | 14.16 | 14.18 | 136,475 | -0.02(-0.12%) |
Apr 21, 2021 | 14.17 | 14.23 | 14.17 | 14.20 | 117,805 | +0.01(+0.06%) |
Apr 20, 2021 | 14.19 | 14.23 | 14.15 | 14.19 | 201,181 | +0.00(+0.00%) |
Apr 19, 2021 | 14.17 | 14.20 | 14.13 | 14.19 | 150,321 | +0.00(+0.00%) |
Apr 16, 2021 | 14.20 | 14.20 | 14.11 | 14.19 | 128,783 | -0.01(-0.06%) |
Apr 15, 2021 | 14.16 | 14.20 | 14.11 | 14.20 | 125,031 | +0.08(+0.55%) |
Apr 14, 2021 | 14.11 | 14.14 | 14.06 | 14.12 | 135,339 | +0.04(+0.28%) |
Apr 13, 2021 | 13.97 | 14.09 | 13.93 | 14.08 | 242,144 | +0.13(+0.92%) |
Apr 12, 2021 | 13.98 | 14.00 | 13.92 | 13.96 | 193,642 | -0.03(-0.24%) |
Apr 09, 2021 | 13.95 | 13.99 | 13.91 | 13.99 | 183,829 | +0.06(+0.43%) |
Apr 08, 2021 | 13.97 | 13.99 | 13.92 | 13.93 | 124,849 | +0.01(+0.06%) |
Apr 07, 2021 | 13.88 | 13.96 | 13.87 | 13.92 | 238,699 | +0.07(+0.49%) |
Apr 06, 2021 | 13.82 | 13.89 | 13.82 | 13.85 | 211,141 | +0.04(+0.31%) |
Apr 05, 2021 | 13.89 | 13.89 | 13.74 | 13.81 | 453,289 | -0.09(-0.61%) |
Apr 01, 2021 | 13.87 | 13.93 | 13.86 | 13.90 | 221,157 | +0.09(+0.62%) |
Mar 31, 2021 | 13.81 | 13.84 | 13.78 | 13.81 | 176,646 | +0.03(+0.25%) |
Mar 30, 2021 | 13.78 | 13.83 | 13.78 | 13.78 | 227,244 | +0.03(+0.19%) |
Mar 29, 2021 | 13.74 | 13.81 | 13.73 | 13.75 | 152,737 | -0.02(-0.12%) |
Mar 26, 2021 | 13.72 | 13.81 | 13.71 | 13.77 | 171,543 | +0.06(+0.44%) |
Mar 25, 2021 | 13.75 | 13.75 | 13.67 | 13.71 | 177,452 | -0.01(-0.06%) |
Mar 24, 2021 | 13.72 | 13.76 | 13.71 | 13.72 | 74,724 | +0.01(+0.06%) |
Mar 23, 2021 | 13.72 | 13.75 | 13.67 | 13.71 | 119,903 | +0.02(+0.12%) |
Mar 22, 2021 | 13.74 | 13.76 | 13.68 | 13.69 | 110,240 | +0.02(+0.13%) |
Mar 19, 2021 | 13.64 | 13.72 | 13.56 | 13.67 | 142,289 | +0.03(+0.25%) |
Mar 18, 2021 | 13.66 | 13.67 | 13.61 | 13.64 | 178,897 | -0.08(-0.56%) |
Mar 17, 2021 | 13.69 | 13.72 | 13.62 | 13.72 | 156,945 | +0.03(+0.19%) |
Mar 16, 2021 | 13.76 | 13.76 | 13.66 | 13.69 | 170,658 | +0.00(+0.00%) |
Mar 15, 2021 | 13.66 | 13.71 | 13.62 | 13.69 | 163,608 | +0.03(+0.25%) |
Mar 12, 2021 | 13.71 | 13.72 | 13.62 | 13.66 | 174,351 | -0.08(-0.59%) |
Mar 11, 2021 | 13.75 | 13.82 | 13.74 | 13.74 | 164,586 | +0.03(+0.19%) |
Mar 10, 2021 | 13.69 | 13.77 | 13.67 | 13.71 | 137,524 | +0.08(+0.56%) |
Mar 09, 2021 | 13.67 | 13.77 | 13.62 | 13.63 | 203,290 | +0.03(+0.19%) |
Mar 08, 2021 | 13.69 | 13.69 | 13.61 | 13.61 | 227,132 | -0.08(-0.56%) |
Mar 05, 2021 | 13.68 | 13.69 | 13.63 | 13.69 | 133,591 | +0.03(+0.25%) |
Mar 04, 2021 | 13.74 | 13.74 | 13.55 | 13.65 | 220,583 | -0.02(-0.12%) |
Mar 03, 2021 | 13.69 | 13.71 | 13.63 | 13.67 | 135,523 | -0.04(-0.31%) |
Mar 02, 2021 | 13.68 | 13.73 | 13.67 | 13.71 | 238,610 | +0.04(+0.31%) |
Mar 01, 2021 | 13.68 | 13.76 | 13.62 | 13.67 | 266,828 | +0.09(+0.63%) |
Feb 26, 2021 | 13.51 | 13.59 | 13.48 | 13.58 | 189,989 | +0.13(+0.95%) |
Feb 25, 2021 | 13.53 | 13.59 | 13.33 | 13.46 | 440,511 | -0.08(-0.57%) |
Feb 24, 2021 | 13.29 | 13.55 | 13.29 | 13.53 | 445,358 | +0.21(+1.60%) |
Feb 23, 2021 | 13.36 | 13.40 | 13.23 | 13.32 | 627,051 | -0.12(-0.89%) |
Feb 22, 2021 | 13.67 | 13.67 | 13.41 | 13.44 | 416,419 | -0.20(-1.50%) |
Feb 19, 2021 | 13.70 | 13.70 | 13.58 | 13.64 | 278,815 | -0.07(-0.50%) |
Feb 18, 2021 | 13.79 | 13.81 | 13.69 | 13.71 | 313,306 | -0.11(-0.80%) |
Feb 17, 2021 | 13.87 | 13.87 | 13.80 | 13.82 | 142,389 | -0.01(-0.06%) |
Feb 16, 2021 | 13.94 | 13.94 | 13.78 | 13.83 | 283,848 | -0.14(-0.98%) |
Feb 12, 2021 | 13.99 | 14.01 | 13.94 | 13.97 | 152,625 | -0.03(-0.18%) |
Feb 11, 2021 | 14.03 | 14.06 | 13.96 | 13.99 | 214,558 | +0.01(+0.04%) |
Feb 10, 2021 | 13.97 | 14.06 | 13.94 | 13.99 | 213,842 | +0.01(+0.06%) |
Feb 09, 2021 | 13.94 | 14.00 | 13.93 | 13.98 | 221,265 | +0.08(+0.61%) |
Feb 08, 2021 | 13.89 | 13.94 | 13.86 | 13.89 | 229,405 | +0.08(+0.55%) |
Feb 05, 2021 | 13.86 | 13.92 | 13.81 | 13.82 | 226,849 | -0.01(-0.06%) |
Feb 04, 2021 | 13.82 | 13.86 | 13.82 | 13.83 | 161,672 | -0.01(-0.06%) |
Feb 03, 2021 | 13.81 | 13.85 | 13.79 | 13.83 | 203,225 | -0.02(-0.12%) |
Feb 02, 2021 | 13.82 | 13.86 | 13.79 | 13.85 | 231,285 | +0.03(+0.18%) |